Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.116,96 +311,79 (+0,49%) CMC Crypto 200
1.515,10 +26,56 (+1,78%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250117C00017500 | 2023-12-06 11:25AM EDT | 17.50 | 17.45 | 20.50 | 21.25 | 0.00 | - | 1 | 1 | 108.55% |
| KHC250117C00020000 | 2024-04-02 9:58AM EDT | 20.00 | 17.60 | 16.70 | 18.50 | 0.00 | - | 10 | 30 | 79.59% |
| KHC250117C00022500 | 2024-03-22 3:40PM EDT | 22.50 | 13.56 | 15.15 | 15.55 | 0.00 | - | 1 | 2 | 71.51% |
| KHC250117C00025000 | 2024-05-13 1:28PM EDT | 25.00 | 11.63 | 9.20 | 11.25 | 0.00 | - | 16 | 258 | 33.01% |
| KHC250117C00027500 | 2024-03-26 2:40PM EDT | 27.50 | 9.30 | 10.55 | 12.95 | 0.00 | - | 2 | 48 | 66.38% |
| KHC250117C00030000 | 2024-05-17 3:28PM EDT | 30.00 | 6.50 | 6.25 | 6.90 | 0.00 | - | 27 | 455 | 28.86% |
| KHC250117C00032500 | 2024-05-21 11:10AM EDT | 32.50 | 4.30 | 4.25 | 4.95 | -0.10 | -2.27% | 1 | 974 | 26.40% |
| KHC250117C00035000 | 2024-05-21 1:54PM EDT | 35.00 | 2.54 | 2.61 | 2.70 | -0.23 | -8.30% | 2 | 4,482 | 19.19% |
| KHC250117C00037500 | 2024-05-21 11:05AM EDT | 37.50 | 1.40 | 1.41 | 1.46 | -0.05 | -3.45% | 203 | 9,077 | 18.12% |
| KHC250117C00040000 | 2024-05-21 1:42PM EDT | 40.00 | 0.66 | 0.63 | 0.70 | -0.04 | -5.71% | 3 | 9,089 | 17.48% |
| KHC250117C00042500 | 2024-05-21 3:59PM EDT | 42.50 | 0.33 | 0.25 | 0.40 | +0.09 | +37.50% | 2 | 9,523 | 18.65% |
| KHC250117C00045000 | 2024-05-17 12:00PM EDT | 45.00 | 0.17 | 0.10 | 0.19 | 0.00 | - | 100 | 5,721 | 18.75% |
| KHC250117C00047500 | 2024-05-21 10:21AM EDT | 47.50 | 0.08 | 0.03 | 0.14 | -0.02 | -20.00% | 190 | 565 | 20.70% |
| KHC250117C00050000 | 2024-05-21 3:12PM EDT | 50.00 | 0.05 | 0.02 | 0.12 | +0.01 | +25.00% | 125 | 2,781 | 22.90% |
| KHC250117C00055000 | 2024-05-08 10:53AM EDT | 55.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 847 | 27.15% |
| KHC250117C00060000 | 2024-05-01 9:53AM EDT | 60.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 49 | 960 | 38.28% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250117P00017500 | 2024-05-02 2:43PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 260 | 41.41% |
| KHC250117P00020000 | 2024-05-03 2:04PM EDT | 20.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 98 | 620 | 39.16% |
| KHC250117P00022500 | 2024-05-14 2:40PM EDT | 22.50 | 0.06 | 0.04 | 0.16 | 0.00 | - | 2 | 2,356 | 34.57% |
| KHC250117P00025000 | 2024-05-20 9:52AM EDT | 25.00 | 0.17 | 0.13 | 0.20 | 0.00 | - | 106 | 3,369 | 29.30% |
| KHC250117P00027500 | 2024-05-21 11:59AM EDT | 27.50 | 0.30 | 0.21 | 0.30 | 0.00 | - | 1 | 7,154 | 25.39% |
| KHC250117P00030000 | 2024-05-20 3:04PM EDT | 30.00 | 0.49 | 0.41 | 0.53 | 0.00 | - | 100 | 7,232 | 22.71% |
| KHC250117P00032500 | 2024-05-21 11:59AM EDT | 32.50 | 0.97 | 0.88 | 0.95 | +0.06 | +6.59% | 1 | 3,054 | 20.39% |
| KHC250117P00035000 | 2024-05-21 11:07AM EDT | 35.00 | 1.72 | 1.67 | 1.85 | +0.05 | +2.99% | 57 | 9,797 | 19.83% |
| KHC250117P00037500 | 2024-05-16 12:30PM EDT | 37.50 | 2.84 | 2.91 | 3.80 | 0.00 | - | 3 | 8,219 | 24.73% |
| KHC250117P00040000 | 2024-05-21 3:45PM EDT | 40.00 | 4.67 | 4.65 | 4.80 | -0.13 | -2.71% | 3 | 995 | 17.73% |
| KHC250117P00042500 | 2024-05-01 11:33AM EDT | 42.50 | 6.70 | 5.65 | 8.95 | 0.00 | - | 3 | 707 | 39.40% |
| KHC250117P00045000 | 2023-10-26 2:54PM EDT | 45.00 | 13.30 | 9.35 | 11.45 | 0.00 | - | 51 | 0 | 44.71% |
| KHC250117P00047500 | 2024-05-01 11:56AM EDT | 47.50 | 11.65 | 10.75 | 11.95 | 0.00 | - | 1 | 1 | 25.88% |
| KHC250117P00050000 | 2023-08-15 9:30AM EDT | 50.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| KHC250117P00055000 | 2023-06-20 3:41PM EDT | 55.00 | 18.01 | 16.50 | 20.80 | 0.00 | - | 2 | 5 | 54.25% |
