Deutsche Märkte schließen in 3 Stunden 45 Minuten
DAX
17.763,30 -6,72 (-0,04%) Euro Stoxx 50
4.927,45 +13,32 (+0,27%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Gold
2.397,90 +9,50 (+0,40%) EUR/USD
1,0676 +0,0001 (+0,01%) Bitcoin EUR
58.813,89 -274,14 (-0,46%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240419C00017500 | 2024-03-06 4:30PM EDT | 17.50 | 17.90 | 18.85 | 19.70 | 0.00 | - | 4 | 0 | 644.53% |
| KHC240419C00020000 | 2024-03-06 4:31PM EDT | 20.00 | 15.40 | 16.45 | 18.20 | 0.00 | - | 45 | 0 | 589.84% |
| KHC240419C00022500 | 2024-03-06 3:52PM EDT | 22.50 | 12.70 | 13.65 | 15.10 | 0.00 | - | 40 | 0 | 567.19% |
| KHC240419C00025000 | 2024-03-06 3:52PM EDT | 25.00 | 10.30 | 11.10 | 12.90 | 0.00 | - | 15 | 0 | 296.09% |
| KHC240419C00027500 | 2024-03-07 11:49AM EDT | 27.50 | 7.45 | 8.60 | 9.70 | 0.00 | - | 8 | 8 | 298.83% |
| KHC240419C00030000 | 2024-04-12 1:03PM EDT | 30.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| KHC240419C00032000 | 2024-04-12 2:01PM EDT | 32.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| KHC240419C00032500 | 2024-04-17 9:39AM EDT | 32.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 8 | 73 | 0.00% |
| KHC240419C00033000 | 2024-03-27 10:42AM EDT | 33.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| KHC240419C00033500 | 2024-03-18 10:33AM EDT | 33.50 | 1.52 | 2.12 | 4.50 | 0.00 | - | - | 3 | 234.38% |
| KHC240419C00034000 | 2024-03-25 10:28AM EDT | 34.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| KHC240419C00034500 | 2024-04-16 2:08PM EDT | 34.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 13 | 104 | 0.00% |
| KHC240419C00035000 | 2024-04-17 3:46PM EDT | 35.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 162 | 3,766 | 0.00% |
| KHC240419C00035500 | 2024-04-17 2:42PM EDT | 35.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 5 | 718 | 0.00% |
| KHC240419C00036000 | 2024-04-17 3:35PM EDT | 36.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 23 | 950 | 0.00% |
| KHC240419C00036500 | 2024-04-17 3:59PM EDT | 36.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 39 | 1,155 | 0.00% |
| KHC240419C00037000 | 2024-04-17 3:59PM EDT | 37.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 209 | 3,500 | 1.56% |
| KHC240419C00037500 | 2024-04-17 3:53PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 77 | 7,979 | 6.25% |
| KHC240419C00038000 | 2024-04-17 3:53PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 262 | 1,864 | 12.50% |
| KHC240419C00038500 | 2024-04-17 3:47PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 12.50% |
| KHC240419C00039000 | 2024-04-16 9:34AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 131 | 25.00% |
| KHC240419C00039500 | 2024-04-05 9:41AM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| KHC240419C00040000 | 2024-04-16 3:44PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 6,343 | 25.00% |
| KHC240419C00041000 | 2024-04-11 12:58PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 50.00% |
| KHC240419C00042500 | 2024-04-15 10:40AM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,156 | 50.00% |
| KHC240419C00043000 | 2024-04-01 12:43PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 50.00% |
| KHC240419C00045000 | 2024-03-08 3:16PM EDT | 45.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 301 | 178.13% |
| KHC240419C00047500 | 2024-02-01 2:01PM EDT | 47.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 37 | 306.84% |
| KHC240419C00050000 | 2024-01-09 11:15AM EDT | 50.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 75 | 323 | 408.59% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240419P00017500 | 2024-02-23 3:59PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 26 | 387.50% |
| KHC240419P00020000 | 2024-02-14 3:11PM EDT | 20.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 72 | 346.88% |
| KHC240419P00022500 | 2024-03-20 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 242 | 50.00% |
| KHC240419P00025000 | 2024-03-22 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 50.00% |
| KHC240419P00027500 | 2024-03-15 3:26PM EDT | 27.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 20 | 579 | 371.48% |
| KHC240419P00028000 | 2024-03-22 10:14AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 100 | 50.00% |
| KHC240419P00029000 | 2024-03-22 10:16AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 28 | 50.00% |
| KHC240419P00029500 | 2024-03-28 3:28PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 50.00% |
| KHC240419P00030000 | 2024-04-15 1:36PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 783 | 50.00% |
| KHC240419P00030500 | 2024-03-22 10:13AM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 50.00% |
| KHC240419P00031000 | 2024-04-12 12:45PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 50.00% |
| KHC240419P00031500 | 2024-04-15 3:34PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| KHC240419P00032000 | 2024-04-15 12:56PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 87 | 50.00% |
| KHC240419P00032500 | 2024-04-16 3:11PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,442 | 50.00% |
| KHC240419P00033000 | 2024-04-15 11:04AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 78 | 50.00% |
| KHC240419P00033500 | 2024-04-15 11:38AM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 12 | 25.00% |
| KHC240419P00034000 | 2024-04-12 3:27PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 25.00% |
| KHC240419P00034500 | 2024-04-17 9:52AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 268 | 25.00% |
| KHC240419P00035000 | 2024-04-17 12:08PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 4,246 | 25.00% |
| KHC240419P00035500 | 2024-04-16 2:53PM EDT | 35.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,749 | 1,849 | 12.50% |
| KHC240419P00036000 | 2024-04-17 1:05PM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,417 | 3,322 | 12.50% |
| KHC240419P00036500 | 2024-04-17 12:10PM EDT | 36.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 98 | 1,531 | 6.25% |
| KHC240419P00037000 | 2024-04-17 1:14PM EDT | 37.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 1,468 | 0.00% |
| KHC240419P00037500 | 2024-04-17 2:42PM EDT | 37.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 550 | 0.00% |
| KHC240419P00038000 | 2024-04-11 11:46AM EDT | 38.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| KHC240419P00039000 | 2024-04-17 3:36PM EDT | 39.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| KHC240419P00040000 | 2024-04-17 3:36PM EDT | 40.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| KHC240419P00042500 | 2024-03-14 3:01PM EDT | 42.50 | 8.30 | 6.45 | 6.65 | 0.00 | - | 3 | 0 | 251.56% |
| KHC240419P00045000 | 2024-01-29 4:06PM EDT | 45.00 | 7.86 | 8.75 | 10.50 | 0.00 | - | 1 | 1 | 370.51% |
| KHC240419P00047500 | 2023-10-20 10:55AM EDT | 47.50 | 15.95 | 13.90 | 14.25 | 0.00 | - | 17 | 11 | 621.09% |
