Deutsche Märkte schließen in 1 Stunde 15 Minute
DAX
18.675,93 -93,03 (-0,50%) Euro Stoxx 50
5.032,80 -41,54 (-0,82%) Dow Jones 30
39.866,31 +59,54 (+0,15%) Gold
2.433,90 -4,60 (-0,19%) EUR/USD
1,0860 -0,0001 (-0,01%) Bitcoin EUR
65.183,02 +3.440,43 (+5,57%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:15AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240621C00017500 | 2023-11-29 4:33PM EDT | 17.50 | 17.60 | 19.45 | 20.05 | 0.00 | - | 12 | 0 | 229.30% |
| KHC240621C00020000 | 2024-02-22 11:07AM EDT | 20.00 | 16.10 | 15.75 | 16.50 | 0.00 | - | 2 | 0 | 103.52% |
| KHC240621C00022500 | 2023-11-21 4:26PM EDT | 22.50 | 11.73 | 13.45 | 13.95 | 0.00 | - | 2 | 1 | 95.70% |
| KHC240621C00025000 | 2024-04-30 10:04AM EDT | 25.00 | 13.40 | 9.55 | 11.15 | 0.00 | - | 5 | 12 | 71.68% |
| KHC240621C00027500 | 2024-05-16 10:55AM EDT | 27.50 | 8.55 | 8.50 | 8.65 | 0.00 | - | 1 | 30 | 55.66% |
| KHC240621C00030000 | 2024-05-13 12:58PM EDT | 30.00 | 6.42 | 6.05 | 6.15 | 0.00 | - | 6 | 263 | 40.63% |
| KHC240621C00032500 | 2024-05-15 11:08AM EDT | 32.50 | 3.70 | 3.50 | 3.65 | 0.00 | - | 10 | 1,426 | 25.98% |
| KHC240621C00035000 | 2024-05-21 9:46AM EDT | 35.00 | 1.26 | 1.18 | 1.23 | -0.02 | -1.56% | 5 | 4,706 | 13.43% |
| KHC240621C00037500 | 2024-05-21 9:33AM EDT | 37.50 | 0.10 | 0.09 | 0.11 | 0.00 | - | 15 | 14,237 | 12.99% |
| KHC240621C00040000 | 2024-05-21 9:47AM EDT | 40.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 402 | 11,673 | 19.34% |
| KHC240621C00042500 | 2024-05-14 10:21AM EDT | 42.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 2,689 | 28.13% |
| KHC240621C00045000 | 2024-05-20 10:25AM EDT | 45.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 1 | 3,574 | 46.88% |
| KHC240621C00047500 | 2024-05-17 11:05AM EDT | 47.50 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1,001 | 1,971 | 52.73% |
| KHC240621C00050000 | 2024-05-07 2:52PM EDT | 50.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 2,557 | 53.91% |
| KHC240621C00055000 | 2024-04-23 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 386 | 65.63% |
| KHC240621C00060000 | 2024-05-03 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.73 | 0.00 | - | 1 | 36 | 109.18% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240621P00017500 | 2024-04-23 12:43PM EDT | 17.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 74 | 227 | 101.56% |
| KHC240621P00020000 | 2024-02-16 11:08AM EDT | 20.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 72 | 88.28% |
| KHC240621P00022500 | 2024-04-11 10:14AM EDT | 22.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | 2 | 954 | 85.94% |
| KHC240621P00025000 | 2024-05-07 1:02PM EDT | 25.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 60 | 4,840 | 66.02% |
| KHC240621P00027500 | 2024-05-20 1:34PM EDT | 27.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 630 | 44.53% |
| KHC240621P00030000 | 2024-05-20 1:33PM EDT | 30.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 4,216 | 34.77% |
| KHC240621P00032500 | 2024-05-20 3:11PM EDT | 32.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 8 | 8,032 | 23.34% |
| KHC240621P00035000 | 2024-05-21 9:46AM EDT | 35.00 | 0.27 | 0.27 | 0.30 | -0.08 | -22.86% | 30 | 7,830 | 16.70% |
| KHC240621P00037500 | 2024-05-21 9:58AM EDT | 37.50 | 1.90 | 1.84 | 1.94 | +0.12 | +6.74% | 20 | 3,441 | 24.27% |
| KHC240621P00040000 | 2024-05-17 10:17AM EDT | 40.00 | 4.30 | 4.25 | 4.35 | 0.00 | - | 1 | 3,340 | 37.40% |
| KHC240621P00042500 | 2024-05-16 11:03AM EDT | 42.50 | 6.65 | 6.70 | 6.85 | 0.00 | - | 20 | 22 | 50.20% |
| KHC240621P00045000 | 2024-05-06 11:01AM EDT | 45.00 | 9.50 | 9.25 | 10.75 | 0.00 | - | 2 | 13 | 84.81% |
| KHC240621P00047500 | 2024-05-06 11:02AM EDT | 47.50 | 12.00 | 11.70 | 11.90 | 0.00 | - | 2 | 14 | 68.85% |
| KHC240621P00050000 | 2024-04-18 10:15AM EDT | 50.00 | 12.90 | 13.80 | 14.35 | 0.00 | - | 1 | 1 | 61.91% |
