Deutsche Märkte schließen in 5 Stunden 30 Minuten
DAX
15.926,25 +43,01 (+0,27%) Euro Stoxx 50
4.291,40 +19,21 (+0,45%) Dow Jones 30
35.911,81 -201,79 (-0,56%) Gold
1.820,00 +3,50 (+0,19%) EUR/USD
1,1425 +0,0009 (+0,08%) BTC-EUR
37.508,75 -475,45 (-1,25%)
Kimberly-Clark Corporation (KMB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:06PM EST
Nachbörse:
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB220121C00060000 | 2021-11-10 6:52AM EST | 60.00 | 81.60 | 75.40 | 77.10 | 0.00 | - | 250 | 0 | 0.00% |
| KMB220121C00065000 | 2021-11-10 6:52AM EST | 65.00 | 78.60 | 70.10 | 72.70 | 0.00 | - | 2 | 1 | 0.00% |
| KMB220121C00070000 | 2021-12-08 3:41PM EST | 70.00 | 67.03 | 72.90 | 74.70 | 0.00 | - | 1 | 0 | 344.14% |
| KMB220121C00075000 | 2021-12-08 3:41PM EST | 75.00 | 61.57 | 68.20 | 69.50 | 0.00 | - | 2 | 0 | 319.43% |
| KMB220121C00080000 | 2021-12-08 3:44PM EST | 80.00 | 57.09 | 63.10 | 64.60 | 0.00 | - | 23 | 0 | 291.41% |
| KMB220121C00085000 | 2021-12-16 12:41PM EST | 85.00 | 56.00 | 57.90 | 58.70 | 0.00 | - | 1 | 0 | 196.09% |
| KMB220121C00090000 | 2022-01-11 2:35PM EST | 90.00 | 52.60 | 52.40 | 54.90 | 0.00 | - | 1 | 6 | 223.63% |
| KMB220121C00095000 | 2021-12-08 3:44PM EST | 95.00 | 42.29 | 48.00 | 49.70 | 0.00 | - | 13 | 0 | 216.41% |
| KMB220121C00100000 | 2021-12-09 3:37PM EST | 100.00 | 35.93 | 42.70 | 44.80 | 0.00 | - | 2 | 3 | 186.91% |
| KMB220121C00105000 | 2022-01-06 10:21AM EST | 105.00 | 40.00 | 37.80 | 39.20 | 0.00 | - | 1 | 1 | 147.27% |
| KMB220121C00110000 | 2022-01-07 10:18AM EST | 110.00 | 32.79 | 32.60 | 34.10 | 0.00 | - | 1 | 2 | 113.87% |
| KMB220121C00115000 | 2022-01-14 10:00AM EST | 115.00 | 27.65 | 27.90 | 28.70 | +0.88 | +3.29% | 2 | 3 | 91.02% |
| KMB220121C00120000 | 2022-01-11 2:36PM EST | 120.00 | 22.58 | 22.80 | 23.60 | 0.00 | - | 5 | 24 | 97.95% |
| KMB220121C00125000 | 2022-01-10 2:09PM EST | 125.00 | 20.70 | 18.00 | 18.90 | 0.00 | - | 3 | 43 | 71.78% |
| KMB220121C00130000 | 2022-01-12 3:44PM EST | 130.00 | 13.00 | 12.90 | 13.40 | 0.00 | - | 10 | 984 | 52.15% |
| KMB220121C00135000 | 2022-01-14 3:48PM EST | 135.00 | 8.50 | 8.10 | 8.40 | +0.50 | +6.25% | 6 | 2,324 | 35.35% |
| KMB220121C00136000 | 2022-01-04 10:38AM EST | 136.00 | 7.80 | 7.00 | 7.50 | 0.00 | - | 1 | 0 | 35.55% |
| KMB220121C00137000 | 2021-12-31 12:01PM EST | 137.00 | 5.80 | 6.10 | 6.50 | 0.00 | - | 2 | 103 | 31.84% |
| KMB220121C00138000 | 2022-01-14 3:08PM EST | 138.00 | 5.47 | 4.20 | 5.50 | -2.01 | -26.87% | 2 | 1 | 28.03% |
| KMB220121C00139000 | 2022-01-14 10:10AM EST | 139.00 | 3.92 | 4.20 | 4.70 | -1.48 | -27.41% | 1 | 54 | 28.96% |
| KMB220121C00140000 | 2022-01-14 3:53PM EST | 140.00 | 3.69 | 3.30 | 3.70 | +0.49 | +15.31% | 44 | 3,482 | 24.51% |
| KMB220121C00141000 | 2022-01-13 12:58PM EST | 141.00 | 2.50 | 2.50 | 2.90 | +0.07 | +2.88% | 1 | 54 | 23.49% |
| KMB220121C00142000 | 2022-01-14 3:48PM EST | 142.00 | 2.10 | 1.75 | 2.00 | +0.58 | +38.16% | 18 | 101 | 19.73% |
| KMB220121C00143000 | 2022-01-14 3:55PM EST | 143.00 | 1.30 | 1.15 | 1.40 | +0.11 | +9.24% | 20 | 86 | 19.41% |
| KMB220121C00144000 | 2022-01-14 1:48PM EST | 144.00 | 0.70 | 0.75 | 0.95 | +0.05 | +7.69% | 37 | 103 | 19.56% |
| KMB220121C00145000 | 2022-01-14 3:49PM EST | 145.00 | 0.52 | 0.40 | 0.55 | 0.00 | - | 21 | 1,708 | 18.56% |
| KMB220121C00146000 | 2022-01-14 3:51PM EST | 146.00 | 0.28 | 0.20 | 0.35 | +0.03 | +12.00% | 11 | 41 | 19.19% |
| KMB220121C00147000 | 2022-01-14 3:49PM EST | 147.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 3 | 63 | 19.34% |
| KMB220121C00148000 | 2022-01-12 12:41PM EST | 148.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 41 | 21.00% |
| KMB220121C00149000 | 2022-01-12 11:32AM EST | 149.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 21.97% |
| KMB220121C00150000 | 2022-01-14 2:46PM EST | 150.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 13 | 1,285 | 29.15% |
| KMB220121C00152500 | 2022-01-11 9:36AM EST | 152.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.17% |
| KMB220121C00155000 | 2022-01-14 3:29PM EST | 155.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 12 | 1,390 | 38.09% |
| KMB220121C00160000 | 2022-01-14 12:09PM EST | 160.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 395 | 44.92% |
| KMB220121C00165000 | 2022-01-11 9:36AM EST | 165.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 4 | 171 | 55.27% |
| KMB220121C00170000 | 2021-12-20 10:47AM EST | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 277 | 59.77% |
| KMB220121C00175000 | 2022-01-07 9:37AM EST | 175.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 4 | 184 | 78.52% |
| KMB220121C00180000 | 2021-10-27 10:09AM EST | 180.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | 40 | 55 | 112.31% |
| KMB220121C00185000 | 2021-12-30 2:44PM EST | 185.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 108 | 96.68% |
| KMB220121C00190000 | 2021-11-30 9:36AM EST | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 106 | 105.08% |
| KMB220121C00195000 | 2021-10-26 10:38AM EST | 195.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 10 | 433 | 142.58% |
| KMB220121C00200000 | 2021-11-29 10:12AM EST | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 870 | 115.63% |
| KMB220121C00210000 | 2022-01-11 3:39PM EST | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,593 | 120.31% |
| KMB220121C00220000 | 2021-11-10 6:52AM EST | 220.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | - | 44 | 160.16% |
| KMB220121C00230000 | 2021-11-10 6:52AM EST | 230.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 225 | 191.41% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB220121P00060000 | 2021-11-10 6:52AM EST | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 84 | 303.13% |
| KMB220121P00065000 | 2021-12-02 9:30AM EST | 65.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 15 | 366 | 276.56% |
| KMB220121P00070000 | 2021-11-03 10:25AM EST | 70.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 10 | 79 | 341.41% |
| KMB220121P00075000 | 2021-10-21 8:55AM EST | 75.00 | 0.09 | 0.00 | 0.90 | 0.00 | - | 1 | 110 | 298.63% |
| KMB220121P00080000 | 2021-11-10 6:52AM EST | 80.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 75 | 260.55% |
| KMB220121P00085000 | 2021-11-05 10:22AM EST | 85.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 57 | 263.09% |
| KMB220121P00090000 | 2022-01-14 2:20PM EST | 90.00 | 0.10 | 0.00 | 0.05 | +0.09 | +900.00% | 1 | 45 | 150.00% |
| KMB220121P00095000 | 2021-12-02 10:17AM EST | 95.00 | 0.76 | 0.00 | 0.15 | 0.00 | - | 50 | 159 | 152.34% |
| KMB220121P00100000 | 2021-12-21 3:53PM EST | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 232 | 128.13% |
| KMB220121P00105000 | 2022-01-05 2:23PM EST | 105.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 292 | 112.50% |
| KMB220121P00110000 | 2022-01-07 11:12AM EST | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 685 | 89.84% |
| KMB220121P00115000 | 2022-01-10 10:57AM EST | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 999 | 75.78% |
| KMB220121P00120000 | 2022-01-14 1:47PM EST | 120.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 26 | 2,137 | 75.78% |
| KMB220121P00125000 | 2022-01-14 1:09PM EST | 125.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 11 | 3,405 | 60.55% |
| KMB220121P00129000 | 2021-12-27 12:06AM EST | 129.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 52.34% |
| KMB220121P00130000 | 2022-01-14 1:09PM EST | 130.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 6 | 2,062 | 49.12% |
| KMB220121P00131000 | 2021-12-23 9:33AM EST | 131.00 | 0.46 | 0.00 | 0.15 | 0.00 | - | 5 | 9 | 45.90% |
| KMB220121P00132000 | 2022-01-04 11:27AM EST | 132.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 15 | 31 | 42.77% |
| KMB220121P00133000 | 2022-01-14 3:54PM EST | 133.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 1 | 27 | 39.55% |
| KMB220121P00134000 | 2022-01-11 10:56AM EST | 134.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 38.77% |
| KMB220121P00135000 | 2022-01-14 9:30AM EST | 135.00 | 0.13 | 0.10 | 0.15 | -0.01 | -7.14% | 10 | 4,536 | 33.11% |
| KMB220121P00136000 | 2022-01-06 9:32AM EST | 136.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 29.79% |
| KMB220121P00137000 | 2022-01-12 11:32AM EST | 137.00 | 0.18 | 0.10 | 0.15 | 0.00 | - | 10 | 85 | 26.47% |
| KMB220121P00138000 | 2022-01-14 2:25PM EST | 138.00 | 0.20 | 0.10 | 0.20 | -0.08 | -28.57% | 9 | 193 | 24.90% |
| KMB220121P00139000 | 2022-01-13 2:37PM EST | 139.00 | 0.28 | 0.15 | 0.25 | 0.00 | - | 1 | 72 | 22.80% |
| KMB220121P00140000 | 2022-01-14 2:21PM EST | 140.00 | 0.40 | 0.30 | 0.40 | -0.21 | -34.43% | 79 | 850 | 22.41% |
| KMB220121P00141000 | 2022-01-13 11:42AM EST | 141.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | 2 | 72 | 20.80% |
| KMB220121P00142000 | 2022-01-14 3:15PM EST | 142.00 | 0.60 | 0.65 | 0.85 | -0.35 | -36.84% | 13 | 132 | 20.53% |
| KMB220121P00143000 | 2022-01-14 3:55PM EST | 143.00 | 1.00 | 0.95 | 1.25 | -0.60 | -37.50% | 37 | 62 | 20.17% |
| KMB220121P00144000 | 2022-01-13 3:45PM EST | 144.00 | 1.95 | 1.45 | 1.80 | 0.00 | - | 3 | 54 | 20.31% |
| KMB220121P00145000 | 2022-01-11 10:44AM EST | 145.00 | 3.60 | 2.20 | 2.50 | 0.00 | - | 20 | 245 | 21.14% |
| KMB220121P00146000 | 2022-01-11 12:21PM EST | 146.00 | 4.20 | 2.90 | 3.40 | 0.00 | - | 60 | 31 | 24.17% |
| KMB220121P00147000 | 2022-01-10 3:53PM EST | 147.00 | 3.30 | 3.80 | 4.20 | 0.00 | - | 40 | 19 | 24.32% |
| KMB220121P00150000 | 2022-01-13 2:18PM EST | 150.00 | 7.16 | 6.60 | 7.20 | 0.00 | - | 1 | 31 | 35.40% |
| KMB220121P00155000 | 2021-12-29 12:23PM EST | 155.00 | 14.10 | 10.30 | 12.50 | 0.00 | - | 1 | 134 | 60.55% |
| KMB220121P00160000 | 2021-12-29 3:25PM EST | 160.00 | 18.50 | 16.60 | 17.20 | 0.00 | - | 3 | 73 | 50.10% |
| KMB220121P00165000 | 2021-12-02 9:42AM EST | 165.00 | 34.00 | 21.30 | 22.50 | 0.00 | - | 1 | 3 | 61.33% |
| KMB220121P00170000 | 2021-11-10 6:52AM EST | 170.00 | 39.40 | 33.10 | 34.70 | 0.00 | - | 6 | 21 | 237.89% |
| KMB220121P00175000 | 2021-11-10 6:52AM EST | 175.00 | 42.30 | 38.00 | 39.80 | 0.00 | - | 2 | 17 | 256.15% |
| KMB220121P00180000 | 2021-11-10 6:52AM EST | 180.00 | 44.60 | 42.80 | 44.90 | 0.00 | - | 5 | 10 | 272.41% |
| KMB220121P00185000 | 2021-11-10 6:52AM EST | 185.00 | 56.00 | 48.20 | 50.10 | 0.00 | - | 7 | 27 | 293.90% |
| KMB220121P00190000 | 2021-11-10 6:52AM EST | 190.00 | 54.70 | 53.10 | 54.70 | 0.00 | - | 10 | 18 | 304.83% |
| KMB220121P00195000 | 2021-11-10 6:52AM EST | 195.00 | 64.90 | 57.80 | 59.90 | 0.00 | - | 3 | 7 | 318.53% |
| KMB220121P00200000 | 2021-11-10 6:52AM EST | 200.00 | 72.50 | 63.30 | 64.30 | 0.00 | - | 2 | 156 | 331.54% |
| KMB220121P00210000 | 2021-11-10 6:52AM EST | 210.00 | 74.90 | 72.90 | 74.90 | 0.00 | - | 2 | 1 | 359.52% |
© 2022 Yahoo. Alle Rechte vorbehalten.
