Deutsche Märkte geschlossen
DAX
18.726,36 -42,60 (-0,23%) Euro Stoxx 50
5.045,79 -28,55 (-0,56%) Dow Jones 30
39.856,02 +49,25 (+0,12%) Gold
2.431,00 -7,50 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.517,99 +2.469,90 (+3,98%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:48AM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC241220C00022500 | 2024-04-29 12:50PM EDT | 22.50 | 15.95 | 13.25 | 13.50 | 0.00 | - | - | 3 | 34.96% |
| KHC241220C00027500 | 2024-05-01 11:31AM EDT | 27.50 | 8.95 | 8.40 | 8.70 | 0.00 | - | 1 | 2 | 27.49% |
| KHC241220C00030000 | 2024-05-01 11:31AM EDT | 30.00 | 6.73 | 6.15 | 8.35 | 0.00 | - | 1 | 7 | 48.68% |
| KHC241220C00032500 | 2024-05-20 11:17AM EDT | 32.50 | 4.30 | 4.10 | 4.45 | -0.05 | -1.15% | 5 | 674 | 22.95% |
| KHC241220C00035000 | 2024-05-17 3:58PM EDT | 35.00 | 2.55 | 2.41 | 2.54 | 0.00 | - | 15 | 103 | 19.17% |
| KHC241220C00037500 | 2024-05-20 11:03AM EDT | 37.50 | 1.37 | 1.20 | 1.39 | 0.00 | - | 8 | 1,383 | 18.78% |
| KHC241220C00040000 | 2024-05-21 11:21AM EDT | 40.00 | 0.55 | 0.51 | 0.58 | -0.05 | -8.33% | 57 | 4,855 | 17.29% |
| KHC241220C00042500 | 2024-05-17 2:45PM EDT | 42.50 | 0.24 | 0.19 | 0.33 | 0.00 | - | 1 | 210 | 18.80% |
| KHC241220C00045000 | 2024-05-20 9:30AM EDT | 45.00 | 0.10 | 0.07 | 0.14 | 0.00 | - | 7 | 273 | 18.75% |
| KHC241220C00047500 | 2024-05-21 10:23AM EDT | 47.50 | 0.05 | 0.02 | 0.16 | 0.00 | - | 200 | 337 | 22.66% |
| KHC241220C00050000 | 2024-04-19 11:42AM EDT | 50.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 1 | 94 | 27.30% |
| KHC241220C00055000 | 2024-04-11 3:43PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 25 | 28.91% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC241220P00017500 | 2024-03-15 12:27PM EDT | 17.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 49.90% |
| KHC241220P00020000 | 2024-05-06 3:09PM EDT | 20.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 1 | 32 | 46.09% |
| KHC241220P00022500 | 2024-04-15 2:52PM EDT | 22.50 | 0.11 | 0.00 | 0.26 | 0.00 | - | 4 | 101 | 40.72% |
| KHC241220P00025000 | 2024-05-01 12:03PM EDT | 25.00 | 0.18 | 0.00 | 0.24 | 0.00 | - | 11 | 19 | 32.42% |
| KHC241220P00027500 | 2024-05-20 1:45PM EDT | 27.50 | 0.22 | 0.18 | 0.34 | 0.00 | - | 2 | 184 | 27.86% |
| KHC241220P00030000 | 2024-05-20 2:02PM EDT | 30.00 | 0.44 | 0.39 | 0.46 | 0.00 | - | 1 | 76 | 22.90% |
| KHC241220P00032500 | 2024-05-21 11:28AM EDT | 32.50 | 0.85 | 0.81 | 0.90 | 0.00 | - | 401 | 1,419 | 20.97% |
| KHC241220P00035000 | 2024-05-21 9:46AM EDT | 35.00 | 1.53 | 1.58 | 1.72 | +0.03 | +2.00% | 10 | 727 | 19.70% |
| KHC241220P00037500 | 2024-05-16 9:36AM EDT | 37.50 | 3.04 | 2.84 | 3.05 | 0.00 | - | 1 | 455 | 19.13% |
| KHC241220P00040000 | 2024-05-17 10:28AM EDT | 40.00 | 4.65 | 4.60 | 4.80 | 0.00 | - | 22 | 130 | 18.46% |
| KHC241220P00042500 | 2024-05-13 9:33AM EDT | 42.50 | 6.20 | 5.85 | 7.50 | 0.00 | - | 1 | 1 | 26.32% |
