Deutsche Märkte öffnen in 4 Stunden 46 Minuten
Nikkei 225
38.715,16 -231,77 (-0,60%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.628,29 -706,44 (-1,08%) CMC Crypto 200
1.524,77 +36,23 (+2,43%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC260116C00017500 | 2024-05-01 11:00AM EDT | 17.50 | 18.53 | 17.45 | 19.05 | 0.00 | - | 1 | 3 | 43.21% |
| KHC260116C00020000 | 2024-03-11 11:34AM EDT | 20.00 | 15.30 | 16.65 | 17.25 | 0.00 | - | 2 | 3 | 46.17% |
| KHC260116C00022500 | 2024-03-11 10:15AM EDT | 22.50 | 13.25 | 12.10 | 14.85 | 0.00 | - | 5 | 12 | 40.09% |
| KHC260116C00025000 | 2024-05-10 2:02PM EDT | 25.00 | 11.56 | 11.10 | 13.00 | 0.00 | - | 4 | 39 | 39.37% |
| KHC260116C00027500 | 2024-05-06 11:48AM EDT | 27.50 | 9.15 | 8.05 | 11.35 | +0.05 | +0.55% | 1 | 44 | 39.05% |
| KHC260116C00030000 | 2024-05-20 3:50PM EDT | 30.00 | 7.35 | 7.10 | 7.95 | 0.00 | - | 1 | 171 | 25.97% |
| KHC260116C00032500 | 2024-05-17 11:23AM EDT | 32.50 | 5.70 | 4.65 | 6.10 | 0.00 | - | 1 | 59 | 23.82% |
| KHC260116C00035000 | 2024-05-17 10:12AM EDT | 35.00 | 4.25 | 4.10 | 4.35 | 0.00 | - | 1 | 762 | 21.31% |
| KHC260116C00037500 | 2024-05-21 2:20PM EDT | 37.50 | 3.01 | 2.92 | 3.20 | -0.14 | -4.44% | 1 | 759 | 20.95% |
| KHC260116C00040000 | 2024-05-21 10:10AM EDT | 40.00 | 2.21 | 1.97 | 2.26 | +0.05 | +2.31% | 1 | 1,055 | 20.44% |
| KHC260116C00042500 | 2024-05-21 12:33PM EDT | 42.50 | 1.22 | 1.29 | 2.45 | -0.26 | -17.57% | 2 | 576 | 25.37% |
| KHC260116C00045000 | 2024-05-20 10:15AM EDT | 45.00 | 1.04 | 0.90 | 2.07 | 0.00 | - | 1 | 1,353 | 26.44% |
| KHC260116C00047500 | 2024-05-07 12:16PM EDT | 47.50 | 0.65 | 0.58 | 0.91 | 0.00 | - | 2 | 194 | 21.34% |
| KHC260116C00050000 | 2024-05-20 11:36AM EDT | 50.00 | 0.51 | 0.35 | 0.55 | 0.00 | - | 6 | 913 | 20.41% |
| KHC260116C00055000 | 2024-05-17 3:40PM EDT | 55.00 | 0.19 | 0.05 | 0.53 | 0.00 | - | 9 | 2,020 | 24.07% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC260116P00017500 | 2024-05-21 2:28PM EDT | 17.50 | 0.18 | 0.07 | 0.21 | -0.02 | -10.00% | 36 | 537 | 33.50% |
| KHC260116P00020000 | 2024-05-20 1:30PM EDT | 20.00 | 0.18 | 0.13 | 0.44 | 0.00 | - | 2 | 50 | 33.18% |
| KHC260116P00022500 | 2024-05-20 1:46PM EDT | 22.50 | 0.45 | 0.19 | 1.80 | 0.00 | - | 76 | 138 | 43.95% |
| KHC260116P00025000 | 2024-05-17 1:43PM EDT | 25.00 | 0.66 | 0.50 | 0.90 | 0.00 | - | 2 | 303 | 28.20% |
| KHC260116P00027500 | 2024-05-17 1:44PM EDT | 27.50 | 1.06 | 0.98 | 1.16 | 0.00 | - | 10 | 760 | 25.15% |
| KHC260116P00030000 | 2024-05-20 1:32PM EDT | 30.00 | 1.56 | 1.38 | 1.68 | 0.00 | - | 2 | 2,128 | 23.52% |
| KHC260116P00032500 | 2024-05-20 3:29PM EDT | 32.50 | 2.29 | 2.23 | 2.38 | 0.00 | - | 15 | 294 | 22.02% |
| KHC260116P00035000 | 2024-05-20 3:35PM EDT | 35.00 | 3.25 | 3.15 | 3.35 | 0.00 | - | 1 | 1,155 | 20.90% |
| KHC260116P00037500 | 2024-05-20 9:41AM EDT | 37.50 | 4.35 | 4.30 | 4.55 | 0.00 | - | 2 | 216 | 19.74% |
| KHC260116P00040000 | 2024-05-01 1:54PM EDT | 40.00 | 5.75 | 4.80 | 6.20 | 0.00 | - | 11 | 168 | 19.68% |
| KHC260116P00042500 | 2024-04-30 11:37AM EDT | 42.50 | 6.00 | 5.55 | 8.60 | 0.00 | - | 7 | 60 | 22.90% |
| KHC260116P00045000 | 2024-04-05 1:35PM EDT | 45.00 | 8.77 | 9.00 | 11.20 | 0.00 | - | 5 | 60 | 26.80% |
| KHC260116P00050000 | 2024-05-15 1:14PM EDT | 50.00 | 14.21 | 14.05 | 16.50 | 0.00 | - | 1 | 2 | 34.31% |
| KHC260116P00055000 | 2024-01-16 3:30PM EDT | 55.00 | 18.42 | 18.20 | 22.10 | 0.00 | - | - | 1 | 42.86% |
