Deutsche Märkte geschlossen
DAX
18.726,18 -42,78 (-0,23%) Euro Stoxx 50
5.046,25 -28,09 (-0,55%) Dow Jones 30
39.850,27 +43,50 (+0,11%) Gold
2.433,50 -5,00 (-0,21%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.526,52 +2.564,57 (+4,14%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:43AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240719C00017500 | 2024-05-17 12:00PM EDT | 17.50 | 18.45 | 16.75 | 18.45 | -0.05 | -0.27% | 5 | 5 | 85.55% |
| KHC240719C00020000 | 2024-05-20 3:57PM EDT | 20.00 | 15.85 | 15.85 | 16.05 | 0.00 | - | 10 | 10 | 71.09% |
| KHC240719C00022500 | 2023-12-06 10:59AM EDT | 22.50 | 14.77 | 15.55 | 16.95 | 0.00 | - | 1 | 4 | 171.39% |
| KHC240719C00025000 | 2024-03-01 12:01PM EDT | 25.00 | 10.19 | 11.90 | 13.20 | 0.00 | - | 1 | 0 | 113.14% |
| KHC240719C00027500 | 2024-05-10 10:24AM EDT | 27.50 | 8.57 | 8.35 | 8.65 | 0.00 | - | 1 | 4 | 49.02% |
| KHC240719C00030000 | 2024-05-15 9:53AM EDT | 30.00 | 6.91 | 4.80 | 6.00 | 0.00 | - | 2 | 23 | 29.20% |
| KHC240719C00032500 | 2024-05-14 9:43AM EDT | 32.50 | 4.00 | 3.40 | 3.50 | 0.00 | - | 3 | 670 | 18.46% |
| KHC240719C00035000 | 2024-05-21 10:18AM EDT | 35.00 | 1.41 | 1.27 | 1.31 | +0.06 | +4.44% | 6 | 539 | 13.72% |
| KHC240719C00037500 | 2024-05-21 11:12AM EDT | 37.50 | 0.25 | 0.23 | 0.25 | 0.00 | - | 24 | 3,688 | 13.72% |
| KHC240719C00040000 | 2024-05-21 11:16AM EDT | 40.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 32 | 2,152 | 17.29% |
| KHC240719C00042500 | 2024-05-17 11:01AM EDT | 42.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 4 | 1,785 | 22.07% |
| KHC240719C00045000 | 2024-05-16 11:51AM EDT | 45.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 1,021 | 26.95% |
| KHC240719C00047500 | 2024-03-18 12:48PM EDT | 47.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 242 | 34.77% |
| KHC240719C00050000 | 2024-04-04 3:58PM EDT | 50.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 1 | 69 | 51.95% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240719P00017500 | 2024-04-02 11:12AM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 34 | 68.75% |
| KHC240719P00020000 | 2024-04-19 10:18AM EDT | 20.00 | 0.05 | 0.00 | 1.34 | 0.00 | - | 2 | 60 | 117.77% |
| KHC240719P00022500 | 2024-04-12 11:27AM EDT | 22.50 | 0.03 | 0.01 | 1.27 | 0.00 | - | 1 | 69 | 97.22% |
| KHC240719P00025000 | 2024-05-21 9:30AM EDT | 25.00 | 0.01 | 0.01 | 0.14 | -0.01 | -50.00% | 3 | 273 | 54.49% |
| KHC240719P00027500 | 2024-04-24 2:44PM EDT | 27.50 | 0.06 | 0.01 | 0.05 | 0.00 | - | 2 | 67 | 34.77% |
| KHC240719P00030000 | 2024-05-13 2:07PM EDT | 30.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 3 | 233 | 26.56% |
| KHC240719P00032500 | 2024-05-20 2:58PM EDT | 32.50 | 0.10 | 0.09 | 0.12 | 0.00 | - | 18 | 1,083 | 18.85% |
| KHC240719P00035000 | 2024-05-21 9:56AM EDT | 35.00 | 0.47 | 0.49 | 0.52 | -0.05 | -9.62% | 205 | 3,718 | 15.63% |
| KHC240719P00037500 | 2024-05-21 10:18AM EDT | 37.50 | 1.87 | 2.00 | 2.09 | 0.00 | - | 1 | 964 | 18.60% |
| KHC240719P00040000 | 2024-05-17 9:36AM EDT | 40.00 | 4.60 | 4.40 | 4.60 | 0.00 | - | 1 | 64 | 30.52% |
| KHC240719P00042500 | 2024-05-03 12:24PM EDT | 42.50 | 6.38 | 6.85 | 7.00 | 0.00 | - | 2 | 16 | 37.31% |
| KHC240719P00045000 | 2024-02-22 11:15AM EDT | 45.00 | 9.25 | 8.50 | 10.30 | 0.00 | - | 81 | 0 | 66.11% |
