Deutsche Märkte geschlossen
DAX
18.726,01 -42,95 (-0,23%) Euro Stoxx 50
5.045,93 -28,41 (-0,56%) Dow Jones 30
39.867,48 +60,71 (+0,15%) Gold
2.432,70 -5,80 (-0,24%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.665,88 +2.635,15 (+4,25%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:39AM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240524C00027000 | 2024-05-13 1:16PM EDT | 27.00 | 9.40 | 8.85 | 8.95 | 0.00 | - | 6 | 6 | 112.50% |
| KHC240524C00030000 | 2024-05-17 1:24PM EDT | 30.00 | 6.00 | 5.85 | 5.95 | 0.00 | - | 7 | 7 | 75.00% |
| KHC240524C00033000 | 2024-05-07 1:52PM EDT | 33.00 | 2.83 | 2.88 | 2.95 | 0.00 | - | 1 | 6 | 54.30% |
| KHC240524C00034000 | 2024-05-01 11:50AM EDT | 34.00 | 2.40 | 1.88 | 1.99 | 0.00 | - | 5 | 20 | 44.53% |
| KHC240524C00035000 | 2024-05-21 10:25AM EDT | 35.00 | 1.06 | 0.91 | 0.98 | -0.01 | -0.93% | 55 | 75 | 25.78% |
| KHC240524C00035500 | 2024-05-20 1:54PM EDT | 35.50 | 0.59 | 0.47 | 0.52 | 0.00 | - | 504 | 260 | 18.95% |
| KHC240524C00036000 | 2024-05-21 11:17AM EDT | 36.00 | 0.18 | 0.17 | 0.19 | 0.00 | - | 409 | 476 | 16.02% |
| KHC240524C00036500 | 2024-05-21 11:09AM EDT | 36.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 49 | 466 | 16.99% |
| KHC240524C00037000 | 2024-05-21 11:21AM EDT | 37.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 127 | 583 | 21.09% |
| KHC240524C00037500 | 2024-05-21 10:05AM EDT | 37.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 190 | 25.39% |
| KHC240524C00038000 | 2024-05-21 11:01AM EDT | 38.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 729 | 31.25% |
| KHC240524C00038500 | 2024-05-20 10:22AM EDT | 38.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 3 | 36.72% |
| KHC240524C00039000 | 2024-05-20 1:34PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 124 | 42.19% |
| KHC240524C00039500 | 2024-05-20 11:42AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 278 | 288 | 42.97% |
| KHC240524C00040000 | 2024-05-17 12:34PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 67 | 53.13% |
| KHC240524C00041000 | 2024-05-14 2:37PM EDT | 41.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 26 | 86.72% |
| KHC240524C00041500 | 2024-05-16 9:36AM EDT | 41.50 | 0.01 | 0.00 | 0.73 | 0.00 | - | - | 5 | 127.93% |
| KHC240524C00042000 | 2024-05-15 10:16AM EDT | 42.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 27 | 83.98% |
| KHC240524C00042500 | 2024-05-14 3:15PM EDT | 42.50 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 139.65% |
| KHC240524C00043000 | 2024-04-25 11:17AM EDT | 43.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 223 | 141 | 98.44% |
| KHC240524C00044000 | 2024-04-25 11:47AM EDT | 44.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | - | 19 | 108.59% |
| KHC240524C00045000 | 2024-04-25 11:48AM EDT | 45.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | - | 2 | 117.97% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240524P00030000 | 2024-05-14 2:33PM EDT | 30.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 11 | 37 | 153.52% |
| KHC240524P00031000 | 2024-05-13 2:42PM EDT | 31.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 10 | 769 | 121.88% |
| KHC240524P00032000 | 2024-05-20 12:36PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 115 | 50.78% |
| KHC240524P00033000 | 2024-05-20 1:18PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 50 | 43.75% |
| KHC240524P00034000 | 2024-05-20 11:13AM EDT | 34.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 20 | 30.47% |
| KHC240524P00034500 | 2024-05-21 10:05AM EDT | 34.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 43 | 25.78% |
| KHC240524P00035000 | 2024-05-21 11:16AM EDT | 35.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 4 | 169 | 19.73% |
| KHC240524P00035500 | 2024-05-21 10:32AM EDT | 35.50 | 0.06 | 0.07 | 0.09 | -0.05 | -45.45% | 13 | 154 | 15.82% |
| KHC240524P00036000 | 2024-05-21 10:22AM EDT | 36.00 | 0.21 | 0.26 | 0.28 | -0.11 | -34.38% | 68 | 283 | 14.65% |
| KHC240524P00036500 | 2024-05-20 2:33PM EDT | 36.50 | 0.53 | 0.61 | 0.68 | 0.00 | - | 6 | 71 | 18.16% |
| KHC240524P00037000 | 2024-05-16 3:26PM EDT | 37.00 | 0.91 | 1.09 | 1.16 | 0.00 | - | 4 | 500 | 24.02% |
| KHC240524P00037500 | 2024-05-15 2:22PM EDT | 37.50 | 1.56 | 1.56 | 1.63 | 0.00 | - | 2 | 0 | 25.39% |
| KHC240524P00038000 | 2024-05-21 10:36AM EDT | 38.00 | 2.12 | 2.09 | 2.15 | +0.12 | +6.00% | 5 | 0 | 36.33% |
| KHC240524P00039000 | 2024-05-17 3:42PM EDT | 39.00 | 2.98 | 3.05 | 3.25 | 0.00 | - | 3 | 4 | 65.43% |
