Deutsche Märkte öffnen in 3 Stunden 32 Minuten

Kimberly-Clark Corporation (KMB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
140,45+0,96 (+0,69%)
Börsenschluss: 04:00PM EDT
141,00 +0,55 (+0,39%)
Nachbörse: 06:28PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMB240621C000900002024-06-06 2:42PM EDT90.0045.8048.7052.600.00-350210.74%
KMB240621C001000002024-06-06 3:40PM EDT100.0038.4038.7042.600.00-7900166.41%
KMB240621C001050002024-06-06 2:42PM EDT105.0030.7033.7037.600.00-350145.70%
KMB240621C001100002024-06-06 2:42PM EDT110.0027.4028.7032.600.00-400125.59%
KMB240621C001150002024-06-06 3:40PM EDT115.0020.9023.7027.600.00-7600106.06%
KMB240621C001200002024-06-06 3:40PM EDT120.0017.6018.5022.600.00-3,04227576.95%
KMB240621C001240002024-05-28 10:11AM EDT124.006.4714.3018.700.00-1056.64%
KMB240621C001250002024-06-06 3:40PM EDT125.0011.6013.3017.700.00-2,3131153.52%
KMB240621C001260002024-06-06 1:00PM EDT126.0011.4312.5016.900.00-1067.29%
KMB240621C001270002024-06-03 2:34PM EDT127.007.6011.5015.900.00-1063.38%
KMB240621C001290002024-06-06 2:42PM EDT129.007.009.5013.600.00-350111.82%
KMB240621C001300002024-06-17 10:25AM EDT130.0010.008.6012.60+1.00+11.11%14105.96%
KMB240621C001310002024-06-06 2:08PM EDT131.005.307.7011.600.00-50100.02%
KMB240621C001320002024-06-10 9:40AM EDT132.002.856.7010.600.00-1394.04%
KMB240621C001330002024-06-10 10:21AM EDT133.002.005.509.600.00-6687.96%
KMB240621C001340002024-06-10 11:58AM EDT134.001.454.508.700.00-16414583.84%
KMB240621C001350002024-06-17 2:26PM EDT135.004.803.607.70-0.15-3.03%82,25077.49%
KMB240621C001360002024-06-17 12:10PM EDT136.004.872.556.50+1.02+26.49%18367.14%
KMB240621C001370002024-06-17 10:25AM EDT137.003.091.805.70+0.08+2.66%413564.28%
KMB240621C001380002024-06-17 1:22PM EDT138.002.942.653.10+0.74+33.64%410527.20%
KMB240621C001390002024-06-17 2:42PM EDT139.002.151.302.50+0.75+53.57%81728.71%
KMB240621C001400002024-06-17 1:11PM EDT140.001.301.051.35+0.55+73.33%194,45818.95%
KMB240621C001410002024-06-17 2:45PM EDT141.000.780.550.80+0.13+20.00%162217.90%
KMB240621C001420002024-06-17 3:37PM EDT142.000.350.250.50+0.10+40.00%8918.75%
KMB240621C001430002024-06-17 1:07PM EDT143.000.300.100.20+0.15+100.00%3716.85%
KMB240621C001440002024-06-17 9:37AM EDT144.000.050.050.20-0.05-50.00%1121.00%
KMB240621C001450002024-06-17 9:30AM EDT145.000.100.000.35+0.05+100.00%11,04629.64%
KMB240621C001500002024-05-21 9:35AM EDT150.000.050.000.300.00-157346.97%
KMB240621C001525002024-06-04 3:52PM EDT152.500.050.000.750.00-1158.69%
KMB240621C001550002023-10-20 3:37PM EDT155.000.630.001.750.00-1184.67%
KMB240621C001600002024-04-23 12:56PM EDT160.000.370.000.000.00--125.00%
KMB240621C001750002023-10-27 2:33PM EDT175.000.100.000.250.00-11102.54%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMB240621P000600002023-11-03 10:28AM EDT60.000.100.000.200.00-15344.53%
KMB240621P000650002023-11-07 2:26PM EDT65.000.150.000.500.00-13356.25%
KMB240621P000700002023-10-26 1:47PM EDT70.000.300.000.250.00--0294.53%
KMB240621P000750002024-02-22 11:26AM EDT75.000.100.000.750.00-55316.02%
KMB240621P000800002024-04-04 12:12PM EDT80.000.050.000.150.00-52227.34%
KMB240621P000850002023-11-30 12:57PM EDT85.000.450.050.350.00-14234.38%
KMB240621P000900002024-05-03 9:58AM EDT90.000.040.002.150.00-1029290.23%
KMB240621P000950002024-06-07 2:42PM EDT95.000.250.000.750.00-1306209.38%
KMB240621P001000002024-06-06 3:01PM EDT100.000.050.000.750.00-178185.74%
KMB240621P001050002024-06-07 9:48AM EDT105.000.050.000.750.00-1185163.09%
KMB240621P001100002024-05-07 1:01PM EDT110.000.050.001.300.00-4543158.98%
KMB240621P001150002024-05-29 9:30AM EDT115.000.100.000.750.00-10267119.82%
KMB240621P001200002024-06-03 2:17PM EDT120.000.100.000.200.00-1497376.95%
KMB240621P001220002024-05-20 11:03AM EDT122.000.100.000.750.00--1090.53%
KMB240621P001230002024-05-28 9:30AM EDT123.000.130.000.050.00-1154.30%
KMB240621P001240002024-06-04 11:27AM EDT124.000.100.000.750.00-3382.23%
KMB240621P001250002024-06-07 9:30AM EDT125.000.100.000.100.00-11,00253.52%
KMB240621P001260002024-06-12 9:36AM EDT126.000.050.000.750.00-11173.93%
KMB240621P001270002024-06-03 12:37PM EDT127.000.230.000.750.00-31569.73%
KMB240621P001280002024-06-05 9:58AM EDT128.000.170.000.750.00-1465.63%
KMB240621P001290002024-06-07 1:12PM EDT129.000.140.000.750.00-424361.43%
KMB240621P001300002024-06-13 3:07PM EDT130.000.060.000.300.00-179354.00%
KMB240621P001310002024-06-14 3:13PM EDT131.000.050.000.750.00-25052.93%
KMB240621P001320002024-06-14 12:12PM EDT132.000.290.000.300.00-18245.80%
KMB240621P001330002024-06-12 12:13PM EDT133.000.300.000.300.00-13841.60%
KMB240621P001340002024-06-14 12:03PM EDT134.000.080.000.300.00-39037.40%
KMB240621P001350002024-06-17 11:55AM EDT135.000.050.000.05-0.15-75.00%28562621.58%
KMB240621P001360002024-06-14 3:55PM EDT136.000.100.000.150.00-212323.44%
KMB240621P001370002024-06-17 1:47PM EDT137.000.120.050.20-0.15-55.56%342221.09%
KMB240621P001380002024-06-17 1:56PM EDT138.000.200.100.30-0.25-55.56%2683019.34%
KMB240621P001390002024-06-17 1:07PM EDT139.000.250.250.50-0.50-66.67%75718.38%
KMB240621P001400002024-06-17 12:31PM EDT140.000.480.500.80-0.67-58.26%61317.24%
KMB240621P001450002023-11-07 2:36PM EDT145.0024.7021.2026.000.00--1358.59%