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
2.296,80 -6,10 (-0,26%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
56.406,74 -3.319,60 (-5,56%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:37.50
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240503C00037500 | 2024-04-30 10:33AM EDT | 2024-05-03 | 1.24 | 1.34 | 1.46 | +0.02 | +1.64% | 12 | 231 | 51.76% |
| KHC240510C00037500 | 2024-04-30 11:38AM EDT | 2024-05-10 | 1.51 | 1.29 | 1.53 | +0.26 | +20.80% | 3 | 2 | 34.38% |
| KHC240517C00037500 | 2024-04-30 12:57PM EDT | 2024-05-17 | 1.50 | 1.56 | 1.81 | -0.07 | -4.46% | 25 | 11,147 | 35.79% |
| KHC240621C00037500 | 2024-04-30 3:58PM EDT | 2024-06-21 | 1.85 | 1.78 | 1.86 | +0.05 | +2.78% | 53 | 9,175 | 21.39% |
| KHC240719C00037500 | 2024-04-30 3:55PM EDT | 2024-07-19 | 2.18 | 1.43 | 2.25 | +0.20 | +10.10% | 59 | 2,741 | 23.02% |
| KHC240920C00037500 | 2024-04-30 12:51PM EDT | 2024-09-20 | 2.55 | 2.40 | 2.72 | -0.01 | -0.39% | 1 | 3,953 | 22.32% |
| KHC241018C00037500 | 2024-04-24 11:59AM EDT | 2024-10-18 | 2.60 | 1.36 | 2.86 | 0.00 | - | 20 | 715 | 21.78% |
| KHC241220C00037500 | 2024-04-26 3:20PM EDT | 2024-12-20 | 3.15 | 2.58 | 3.35 | 0.00 | - | 12 | 236 | 22.73% |
| KHC250117C00037500 | 2024-04-30 3:32PM EDT | 2025-01-17 | 3.40 | 3.35 | 3.50 | +0.20 | +6.25% | 6 | 5,393 | 22.66% |
| KHC250620C00037500 | 2024-04-29 10:27AM EDT | 2025-06-20 | 4.02 | 4.20 | 4.40 | 0.00 | - | 13 | 1,220 | 23.62% |
| KHC260116C00037500 | 2024-04-29 11:40AM EDT | 2026-01-16 | 4.82 | 4.05 | 5.15 | 0.00 | - | 11 | 745 | 23.07% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KHC240503P00037500 | 2024-04-30 3:42PM EDT | 2024-05-03 | 0.25 | 0.24 | 0.28 | -0.03 | -10.71% | 2,300 | 337 | 50.78% |
| KHC240510P00037500 | 2024-04-30 2:03PM EDT | 2024-05-10 | 0.35 | 0.30 | 0.38 | -0.05 | -12.50% | 24 | 3 | 32.52% |
| KHC240517P00037500 | 2024-04-30 2:24PM EDT | 2024-05-17 | 0.38 | 0.36 | 0.41 | 0.00 | - | 14 | 2,444 | 26.03% |
| KHC240621P00037500 | 2024-04-30 3:42PM EDT | 2024-06-21 | 0.71 | 0.71 | 0.75 | -0.04 | -5.33% | 39 | 3,463 | 21.39% |
| KHC240719P00037500 | 2024-04-30 2:48PM EDT | 2024-07-19 | 0.90 | 0.85 | 0.90 | -0.02 | -2.17% | 32 | 905 | 19.48% |
| KHC240920P00037500 | 2024-04-30 12:01PM EDT | 2024-09-20 | 1.45 | 1.37 | 1.43 | -0.06 | -3.97% | 5 | 743 | 20.39% |
| KHC241018P00037500 | 2024-04-24 1:54PM EDT | 2024-10-18 | 1.57 | 1.47 | 1.74 | 0.00 | - | 10 | 718 | 21.70% |
| KHC241220P00037500 | 2024-04-26 11:15AM EDT | 2024-12-20 | 2.06 | 1.69 | 2.26 | 0.00 | - | 26 | 454 | 22.91% |
| KHC250117P00037500 | 2024-04-30 3:55PM EDT | 2025-01-17 | 2.00 | 1.99 | 2.08 | -0.11 | -5.21% | 963 | 6,734 | 20.23% |
| KHC250620P00037500 | 2024-04-29 3:45PM EDT | 2025-06-20 | 2.79 | 2.69 | 2.82 | 0.00 | - | 360 | 2,591 | 20.70% |
| KHC260116P00037500 | 2024-04-15 3:43PM EDT | 2026-01-16 | 4.40 | 3.35 | 3.45 | 0.00 | - | 11 | 173 | 20.09% |
