Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.302,40 -0,50 (-0,02%) EUR/USD
1,0669 -0,0003 (-0,03%) Bitcoin EUR
56.761,75 -3.290,39 (-5,48%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:30.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240517C00030000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 8.44 | 8.05 | 8.80 | 0.00 | - | 1 | 15 | 77.93% |
| KHC240621C00030000 | 2024-04-30 12:04PM EDT | 2024-06-21 | 8.70 | 7.00 | 9.45 | +0.15 | +1.75% | 2 | 262 | 70.22% |
| KHC240719C00030000 | 2024-04-29 12:32PM EDT | 2024-07-19 | 8.60 | 8.60 | 8.90 | 0.00 | - | 2 | 21 | 40.82% |
| KHC240920C00030000 | 2024-04-01 12:24PM EDT | 2024-09-20 | 7.50 | 8.50 | 9.45 | 0.00 | - | 10 | 47 | 42.58% |
| KHC241220C00030000 | 2024-04-15 11:32AM EDT | 2024-12-20 | 6.90 | 8.60 | 10.25 | 0.00 | - | 4 | 6 | 43.75% |
| KHC250117C00030000 | 2024-04-25 3:34PM EDT | 2025-01-17 | 8.80 | 8.40 | 9.45 | 0.00 | - | 1 | 443 | 31.49% |
| KHC250620C00030000 | 2024-04-19 10:33AM EDT | 2025-06-20 | 8.45 | 7.15 | 10.10 | 0.00 | - | 1 | 179 | 31.46% |
| KHC260116C00030000 | 2024-04-29 1:21PM EDT | 2026-01-16 | 9.80 | 8.90 | 10.65 | 0.00 | - | 5 | 163 | 29.65% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240503P00030000 | 2024-04-12 3:12PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.01 | 0.00 | - | 9 | 160 | 93.75% |
| KHC240510P00030000 | 2024-04-01 1:02PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.74 | 0.00 | - | - | 0 | 118.36% |
| KHC240517P00030000 | 2024-04-30 3:19PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 2 | 149 | 53.91% |
| KHC240524P00030000 | 2024-04-15 3:12PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 0 | 52.34% |
| KHC240531P00030000 | 2024-04-17 12:46PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.12 | 0.00 | - | - | 0 | 52.93% |
| KHC240621P00030000 | 2024-04-30 3:00PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 351 | 3,943 | 36.91% |
| KHC240719P00030000 | 2024-04-30 2:21PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.09 | 0.00 | - | 5 | 154 | 31.35% |
| KHC240920P00030000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 0.17 | 0.15 | 0.18 | 0.00 | - | 4 | 385 | 27.25% |
| KHC241018P00030000 | 2024-04-25 11:56AM EDT | 2024-10-18 | 0.22 | 0.18 | 0.24 | 0.00 | - | 1 | 134 | 26.71% |
| KHC241220P00030000 | 2024-04-23 11:35AM EDT | 2024-12-20 | 0.40 | 0.35 | 0.41 | 0.00 | - | 1 | 45 | 26.42% |
| KHC250117P00030000 | 2024-04-30 10:17AM EDT | 2025-01-17 | 0.44 | 0.37 | 0.46 | -0.02 | -4.35% | 6 | 7,181 | 25.83% |
| KHC250620P00030000 | 2024-04-30 3:50PM EDT | 2025-06-20 | 0.97 | 0.49 | 0.90 | +0.10 | +11.49% | 11 | 2,164 | 25.68% |
| KHC260116P00030000 | 2024-04-30 10:16AM EDT | 2026-01-16 | 1.27 | 1.15 | 1.25 | -0.01 | -0.78% | 4 | 2,089 | 23.83% |
