Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.824,78 +18,01 (+0,05%) Gold
2.424,70 -13,80 (-0,57%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.288,58 +1.493,53 (+2,38%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:48PM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC241018C00025000 | 2024-04-29 12:29PM EDT | 25.00 | 13.50 | 10.65 | 10.90 | 0.00 | - | 12 | 12 | 29.20% |
| KHC241018C00027500 | 2024-03-05 4:47PM EDT | 27.50 | 7.77 | 9.40 | 10.20 | 0.00 | - | - | 1 | 55.20% |
| KHC241018C00030000 | 2024-05-17 11:10AM EDT | 30.00 | 6.10 | 5.85 | 6.10 | 0.00 | - | 25 | 27 | 22.71% |
| KHC241018C00032500 | 2024-05-21 10:46AM EDT | 32.50 | 3.80 | 3.70 | 5.70 | -0.10 | -2.56% | 514 | 766 | 43.48% |
| KHC241018C00035000 | 2024-05-21 12:02PM EDT | 35.00 | 1.97 | 1.96 | 2.13 | -0.31 | -13.60% | 1 | 1,195 | 18.46% |
| KHC241018C00037500 | 2024-05-20 3:24PM EDT | 37.50 | 0.82 | 0.79 | 0.85 | -0.06 | -6.82% | 21 | 1,884 | 16.36% |
| KHC241018C00040000 | 2024-05-20 12:01PM EDT | 40.00 | 0.31 | 0.24 | 0.30 | 0.00 | - | 19 | 1,278 | 16.26% |
| KHC241018C00042500 | 2024-05-20 10:01AM EDT | 42.50 | 0.11 | 0.07 | 0.11 | 0.00 | - | 82 | 326 | 16.99% |
| KHC241018C00045000 | 2024-05-21 10:29AM EDT | 45.00 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 192 | 140 | 19.53% |
| KHC241018C00047500 | 2024-05-13 12:10PM EDT | 47.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 160 | 25.15% |
| KHC241018C00050000 | 2024-05-02 3:39PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 226 | 12.50% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC241018P00017500 | 2024-03-14 10:16AM EDT | 17.50 | 0.02 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 101.12% |
| KHC241018P00020000 | 2024-03-13 11:34AM EDT | 20.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | - | 1 | 49.41% |
| KHC241018P00022500 | 2024-03-01 4:43PM EDT | 22.50 | 0.12 | 0.00 | 2.18 | 0.00 | - | 3 | 2 | 72.56% |
| KHC241018P00025000 | 2024-05-21 10:28AM EDT | 25.00 | 0.05 | 0.04 | 0.10 | -0.02 | -28.57% | 94 | 54 | 32.03% |
| KHC241018P00027500 | 2024-05-20 9:58AM EDT | 27.50 | 0.12 | 0.07 | 0.15 | 0.00 | - | 104 | 101 | 26.95% |
| KHC241018P00030000 | 2024-05-20 9:58AM EDT | 30.00 | 0.22 | 0.19 | 0.27 | 0.00 | - | 96 | 189 | 23.00% |
| KHC241018P00032500 | 2024-05-21 12:11PM EDT | 32.50 | 0.53 | 0.49 | 0.55 | +0.05 | +10.42% | 2 | 162 | 19.78% |
| KHC241018P00035000 | 2024-05-21 10:55AM EDT | 35.00 | 1.18 | 1.21 | 1.26 | -0.02 | -1.67% | 2 | 702 | 18.13% |
| KHC241018P00037500 | 2024-05-14 9:34AM EDT | 37.50 | 2.25 | 2.54 | 2.63 | 0.00 | - | 6 | 724 | 17.77% |
| KHC241018P00040000 | 2024-05-21 12:13PM EDT | 40.00 | 4.69 | 4.55 | 4.70 | +0.39 | +9.07% | 1 | 479 | 20.14% |
| KHC241018P00042500 | 2024-05-01 11:15AM EDT | 42.50 | 6.55 | 6.95 | 7.60 | 0.00 | - | 1 | 84 | 32.37% |
| KHC241018P00045000 | 2024-05-16 10:07AM EDT | 45.00 | 9.20 | 9.45 | 9.60 | 0.00 | - | - | 1 | 29.79% |
