Deutsche Märkte schließen in 2 Stunden 57 Minuten
DAX
18.672,95 -96,01 (-0,51%) Euro Stoxx 50
5.037,77 -36,57 (-0,72%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.430,50 -8,00 (-0,33%) EUR/USD
1,0861 0,0000 (-0,00%) Bitcoin EUR
65.694,54 +4.052,17 (+6,57%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250620C00017500 | 2023-11-21 1:59PM EDT | 17.50 | 16.65 | 16.35 | 21.00 | 0.00 | - | 1 | 2 | 88.48% |
| KHC250620C00020000 | 2024-05-09 11:33AM EDT | 20.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| KHC250620C00022500 | 2024-01-04 11:05AM EDT | 22.50 | 15.00 | 14.45 | 15.95 | 0.00 | - | 1 | 1 | 55.54% |
| KHC250620C00025000 | 2024-03-06 12:44PM EDT | 25.00 | 10.53 | 11.90 | 12.90 | 0.00 | - | 2 | 33 | 48.85% |
| KHC250620C00027500 | 2024-05-15 2:37PM EDT | 27.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| KHC250620C00030000 | 2024-05-15 9:38AM EDT | 30.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.00% |
| KHC250620C00032500 | 2024-05-15 9:39AM EDT | 32.50 | 5.21 | 0.00 | 0.00 | 0.00 | - | 4 | 149 | 0.00% |
| KHC250620C00035000 | 2024-05-20 3:37PM EDT | 35.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 8 | 619 | 0.00% |
| KHC250620C00037500 | 2024-05-20 2:48PM EDT | 37.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 123 | 956 | 1.56% |
| KHC250620C00040000 | 2024-05-20 2:51PM EDT | 40.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 122 | 1,166 | 3.13% |
| KHC250620C00042500 | 2024-05-20 3:50PM EDT | 42.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 3,222 | 3.13% |
| KHC250620C00045000 | 2024-05-17 11:04AM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 4,096 | 6.25% |
| KHC250620C00047500 | 2024-04-25 3:50PM EDT | 47.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,970 | 6.25% |
| KHC250620C00050000 | 2024-05-16 12:58PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 494 | 6.25% |
| KHC250620C00055000 | 2024-05-08 3:02PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 178 | 3,222 | 12.50% |
| KHC250620C00060000 | 2024-05-10 1:57PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 87 | 363 | 12.50% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC250620P00017500 | 2024-03-26 3:09PM EDT | 17.50 | 0.04 | 0.00 | 0.33 | 0.00 | - | 2 | 202 | 45.41% |
| KHC250620P00020000 | 2024-05-15 2:08PM EDT | 20.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 12.50% |
| KHC250620P00022500 | 2024-05-09 10:56AM EDT | 22.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 278 | 12.50% |
| KHC250620P00025000 | 2024-05-20 1:48PM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 158 | 285 | 6.25% |
| KHC250620P00027500 | 2024-05-17 1:45PM EDT | 27.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,496 | 6.25% |
| KHC250620P00030000 | 2024-05-20 3:59PM EDT | 30.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 157 | 2,812 | 3.13% |
| KHC250620P00032500 | 2024-05-20 1:50PM EDT | 32.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 7 | 1,811 | 3.13% |
| KHC250620P00035000 | 2024-05-20 1:54PM EDT | 35.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 3 | 2,602 | 0.78% |
| KHC250620P00037500 | 2024-05-06 2:53PM EDT | 37.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2,619 | 0.00% |
| KHC250620P00040000 | 2024-04-02 2:46PM EDT | 40.00 | 4.35 | 4.70 | 5.70 | 0.00 | - | 5 | 266 | 20.09% |
| KHC250620P00042500 | 2023-11-28 10:38AM EDT | 42.50 | 8.30 | 5.65 | 8.40 | 0.00 | - | 1 | 42 | 26.09% |
| KHC250620P00045000 | 2023-11-07 12:45PM EDT | 45.00 | 11.95 | 8.70 | 9.95 | 0.00 | - | 1 | 9 | 21.73% |
| KHC250620P00047500 | 2023-08-21 11:39AM EDT | 47.50 | 14.03 | 13.25 | 13.70 | 0.00 | - | 3 | 0 | 35.97% |
| KHC250620P00050000 | 2023-06-08 10:06AM EDT | 50.00 | 12.00 | 12.45 | 16.75 | 0.00 | - | 1 | 0 | 43.56% |
| KHC250620P00060000 | 2023-05-04 10:32AM EDT | 60.00 | 19.45 | 19.50 | 24.50 | 0.00 | - | 3 | 3 | 29.86% |
