Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.824,87 +266,76 (+0,67%) Gold
2.391,90 +32,00 (+1,36%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.065,80 +3.602,90 (+6,38%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:23PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240517C00027000 | 2024-05-07 11:23AM EDT | 27.00 | 8.85 | 8.90 | 9.55 | 0.00 | - | - | 6 | 241.02% |
| KHC240517C00030000 | 2024-05-01 9:33AM EDT | 30.00 | 7.60 | 5.90 | 6.05 | 0.00 | - | 5 | 10 | 113.28% |
| KHC240517C00032500 | 2024-05-01 1:52PM EDT | 32.50 | 3.55 | 3.45 | 3.55 | 0.00 | - | 2 | 71 | 76.56% |
| KHC240517C00033000 | 2024-05-13 3:44PM EDT | 33.00 | 3.43 | 2.94 | 3.05 | 0.00 | - | 5 | 5 | 66.41% |
| KHC240517C00033500 | 2024-05-01 3:33PM EDT | 33.50 | 3.25 | 2.45 | 2.52 | 0.00 | - | - | 8 | 55.47% |
| KHC240517C00034000 | 2024-05-10 11:31AM EDT | 34.00 | 1.96 | 1.96 | 2.04 | 0.00 | - | 4 | 14 | 55.08% |
| KHC240517C00034500 | 2024-05-14 2:29PM EDT | 34.50 | 1.70 | 1.46 | 1.56 | 0.00 | - | 3 | 10 | 47.27% |
| KHC240517C00035000 | 2024-05-15 1:53PM EDT | 35.00 | 1.00 | 0.97 | 1.04 | -0.34 | -25.37% | 57 | 1,674 | 33.79% |
| KHC240517C00035500 | 2024-05-15 12:45PM EDT | 35.50 | 0.59 | 0.51 | 0.56 | -0.31 | -34.44% | 261 | 46 | 23.63% |
| KHC240517C00036000 | 2024-05-15 1:55PM EDT | 36.00 | 0.17 | 0.17 | 0.19 | -0.19 | -52.78% | 135 | 828 | 17.58% |
| KHC240517C00036500 | 2024-05-15 1:32PM EDT | 36.50 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 150 | 2,804 | 17.97% |
| KHC240517C00037000 | 2024-05-15 10:51AM EDT | 37.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 55 | 778 | 21.49% |
| KHC240517C00037500 | 2024-05-15 12:11PM EDT | 37.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 142 | 10,346 | 28.91% |
| KHC240517C00038000 | 2024-05-15 11:48AM EDT | 38.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 22 | 891 | 35.94% |
| KHC240517C00038500 | 2024-05-14 10:47AM EDT | 38.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,314 | 42.19% |
| KHC240517C00039000 | 2024-05-13 1:26PM EDT | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 1,402 | 43.75% |
| KHC240517C00039500 | 2024-05-15 12:58PM EDT | 39.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 535 | 54.69% |
| KHC240517C00040000 | 2024-05-15 9:58AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,529 | 50.00% |
| KHC240517C00040500 | 2024-05-10 11:56AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,102 | 54.69% |
| KHC240517C00041000 | 2024-05-13 11:46AM EDT | 41.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 6 | 116 | 89.06% |
| KHC240517C00041500 | 2024-05-06 9:34AM EDT | 41.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 64 | 95.31% |
| KHC240517C00042000 | 2024-05-07 9:46AM EDT | 42.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 8 | 101.56% |
| KHC240517C00042500 | 2024-05-03 11:27AM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 187 | 79.69% |
| KHC240517C00043000 | 2024-05-02 12:01PM EDT | 43.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 1 | 113.28% |
| KHC240517C00044000 | 2024-04-29 2:19PM EDT | 44.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 125.00% |
| KHC240517C00045000 | 2024-04-30 11:40AM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 129.69% |
| KHC240517C00047500 | 2024-04-03 9:53AM EDT | 47.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 3 | 3 | 161.72% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240517P00027500 | 2024-03-26 11:05AM EDT | 27.50 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 16 | 165.63% |
| KHC240517P00030000 | 2024-05-06 9:37AM EDT | 30.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 151 | 104.69% |
| KHC240517P00031000 | 2024-05-08 12:34PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1,177 | 73.44% |
| KHC240517P00031500 | 2024-05-09 10:23AM EDT | 31.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 257 | 65.63% |
| KHC240517P00032000 | 2024-05-10 12:44PM EDT | 32.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 48 | 49 | 82.03% |
| KHC240517P00032500 | 2024-05-13 9:38AM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 560 | 55.47% |
| KHC240517P00033000 | 2024-05-14 9:44AM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 42 | 46 | 50.78% |
| KHC240517P00033500 | 2024-05-10 12:01PM EDT | 33.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 15 | 42.97% |
| KHC240517P00034000 | 2024-05-15 1:04PM EDT | 34.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 182 | 35.16% |
| KHC240517P00034500 | 2024-05-13 1:19PM EDT | 34.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 96 | 27.34% |
| KHC240517P00035000 | 2024-05-15 1:25PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 4,906 | 21.49% |
| KHC240517P00035500 | 2024-05-15 10:01AM EDT | 35.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 100 | 1,004 | 14.84% |
| KHC240517P00036000 | 2024-05-15 1:36PM EDT | 36.00 | 0.20 | 0.18 | 0.21 | +0.09 | +81.82% | 193 | 1,408 | 12.89% |
| KHC240517P00036500 | 2024-05-14 2:12PM EDT | 36.50 | 0.42 | 0.53 | 0.58 | 0.00 | - | 46 | 1,171 | 6.25% |
| KHC240517P00037000 | 2024-05-15 1:37PM EDT | 37.00 | 1.00 | 1.01 | 1.07 | +0.23 | +29.87% | 17 | 2,739 | 0.00% |
| KHC240517P00037500 | 2024-05-15 11:17AM EDT | 37.50 | 1.48 | 1.51 | 1.58 | +0.36 | +32.14% | 3 | 2,202 | 12.50% |
| KHC240517P00038000 | 2024-05-06 12:04PM EDT | 38.00 | 2.40 | 1.92 | 2.07 | 0.00 | - | 1 | 163 | 0.00% |
| KHC240517P00038500 | 2024-05-03 3:10PM EDT | 38.50 | 2.25 | 2.51 | 2.58 | 0.00 | - | 1 | 99 | 25.00% |
| KHC240517P00039000 | 2024-05-02 11:10AM EDT | 39.00 | 2.45 | 2.51 | 3.10 | 0.00 | - | 1 | 0 | 48.44% |
| KHC240517P00039500 | 2024-05-01 9:30AM EDT | 39.50 | 2.18 | 3.50 | 3.60 | 0.00 | - | 3 | 0 | 54.69% |
| KHC240517P00040000 | 2024-05-01 9:47AM EDT | 40.00 | 3.70 | 4.00 | 4.10 | 0.00 | - | 10 | 0 | 60.94% |
| KHC240517P00041000 | 2024-05-06 9:36AM EDT | 41.00 | 5.00 | 5.00 | 5.10 | 0.00 | - | - | 0 | 71.88% |
