Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.830,28 +31,29 (+0,08%) Bitcoin EUR
64.737,78 -14,72 (-0,02%) CMC Crypto 200
1.445,26 -1,41 (-0,10%) Nasdaq Compositive
17.180,06 +46,94 (+0,27%) S&P 500
5.356,14 +9,15 (+0,17%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:46PM EDT. Markt geöffnet.
Strike:35.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240614C00035000 | 2024-06-10 3:23PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 173 | 0 | 22.66% |
| KHC240621C00035000 | 2024-06-10 3:28PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.16 | -76.19% | 967 | 5,249 | 18.16% |
| KHC240628C00035000 | 2024-06-10 2:58PM EDT | 2024-06-28 | 0.11 | 0.09 | 0.10 | -0.17 | -60.71% | 90 | 223 | 17.58% |
| KHC240705C00035000 | 2024-06-10 1:53PM EDT | 2024-07-05 | 0.17 | 0.13 | 0.17 | -0.19 | -52.78% | 35 | 140 | 18.16% |
| KHC240712C00035000 | 2024-06-10 2:50PM EDT | 2024-07-12 | 0.22 | 0.19 | 0.23 | -0.23 | -51.11% | 20 | 32 | 18.16% |
| KHC240719C00035000 | 2024-06-10 3:24PM EDT | 2024-07-19 | 0.27 | 0.26 | 0.28 | -0.26 | -49.06% | 193 | 1,788 | 17.97% |
| KHC240726C00035000 | 2024-06-10 1:52PM EDT | 2024-07-26 | 0.39 | 0.31 | 0.44 | -0.31 | -44.29% | 5 | 11 | 20.61% |
| KHC240816C00035000 | 2024-06-10 1:14PM EDT | 2024-08-16 | 0.64 | 0.64 | 0.68 | -0.32 | -33.33% | 63 | 490 | 21.78% |
| KHC240920C00035000 | 2024-06-10 3:23PM EDT | 2024-09-20 | 0.80 | 0.78 | 0.82 | -0.35 | -30.43% | 308 | 766 | 19.83% |
| KHC241018C00035000 | 2024-06-10 1:35PM EDT | 2024-10-18 | 0.97 | 0.94 | 0.99 | -0.33 | -25.38% | 865 | 1,203 | 19.83% |
| KHC241220C00035000 | 2024-06-10 3:14PM EDT | 2024-12-20 | 1.33 | 1.33 | 1.42 | -0.59 | -30.73% | 272 | 0 | 20.83% |
| KHC250117C00035000 | 2024-06-10 3:05PM EDT | 2025-01-17 | 1.54 | 1.50 | 1.55 | -0.37 | -19.37% | 45 | 4,495 | 20.75% |
| KHC250620C00035000 | 2024-06-10 3:10PM EDT | 2025-06-20 | 2.39 | 2.15 | 2.37 | -0.30 | -11.15% | 33 | 0 | 22.03% |
| KHC260116C00035000 | 2024-06-10 10:56AM EDT | 2026-01-16 | 2.94 | 2.80 | 3.20 | -0.70 | -19.23% | 18 | 779 | 22.55% |
| KHC261218C00035000 | 2024-06-06 2:29PM EDT | 2026-12-18 | 4.50 | 2.51 | 3.95 | 0.00 | - | 2 | 4 | 21.50% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240614P00035000 | 2024-06-10 1:32PM EDT | 2024-06-14 | 1.56 | 1.49 | 1.55 | +0.81 | +108.00% | 28 | 198 | 31.45% |
| KHC240621P00035000 | 2024-06-10 2:34PM EDT | 2024-06-21 | 1.43 | 1.51 | 1.56 | +0.63 | +78.75% | 166 | 7,752 | 21.09% |
| KHC240628P00035000 | 2024-06-10 2:55PM EDT | 2024-06-28 | 1.54 | 1.53 | 1.59 | +0.82 | +113.89% | 30 | 136 | 18.46% |
| KHC240705P00035000 | 2024-06-10 2:01PM EDT | 2024-07-05 | 1.55 | 1.54 | 1.61 | +0.81 | +109.46% | 17 | 23 | 16.70% |
| KHC240712P00035000 | 2024-06-10 2:55PM EDT | 2024-07-12 | 1.56 | 1.51 | 1.66 | +0.60 | +62.50% | 4 | 0 | 16.65% |
| KHC240719P00035000 | 2024-06-10 3:28PM EDT | 2024-07-19 | 1.60 | 1.60 | 1.66 | +0.61 | +61.62% | 342 | 3,791 | 15.14% |
| KHC240726P00035000 | 2024-06-07 2:06PM EDT | 2024-07-26 | 1.19 | 1.48 | 1.80 | 0.00 | - | 2 | 2 | 17.77% |
| KHC240816P00035000 | 2024-06-10 12:27PM EDT | 2024-08-16 | 1.87 | 1.77 | 2.07 | +0.53 | +39.55% | 17 | 313 | 20.19% |
| KHC240920P00035000 | 2024-06-10 1:13PM EDT | 2024-09-20 | 2.16 | 2.12 | 2.24 | +0.58 | +36.71% | 88 | 3,378 | 19.02% |
| KHC241018P00035000 | 2024-06-10 2:46PM EDT | 2024-10-18 | 2.22 | 2.23 | 2.33 | +0.47 | +26.86% | 41 | 0 | 18.07% |
| KHC241220P00035000 | 2024-06-10 2:50PM EDT | 2024-12-20 | 2.55 | 2.55 | 2.70 | +0.45 | +21.43% | 2 | 0 | 18.80% |
| KHC250117P00035000 | 2024-06-10 12:17PM EDT | 2025-01-17 | 2.73 | 2.69 | 2.79 | +0.65 | +31.25% | 147 | 9,875 | 18.46% |
| KHC250620P00035000 | 2024-06-10 10:23AM EDT | 2025-06-20 | 3.47 | 3.35 | 3.60 | +0.47 | +15.67% | 140 | 2,601 | 20.24% |
| KHC260116P00035000 | 2024-06-10 12:20PM EDT | 2026-01-16 | 4.14 | 4.00 | 4.25 | +0.17 | +4.28% | 2 | 1,177 | 20.07% |
