Deutsche Märkte schließen in 5 Stunden 30 Minuten

Kimberly-Clark Corporation (KMB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
143,20+0,31 (+0,22%)
Börsenschluss: 04:06PM EST
143,00 -0,20 (-0,14%)
Nachbörse: 06:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMB220121C000600002021-11-10 6:52AM EST60.0081.6075.4077.100.00-25000.00%
KMB220121C000650002021-11-10 6:52AM EST65.0078.6070.1072.700.00-210.00%
KMB220121C000700002021-12-08 3:41PM EST70.0067.0372.9074.700.00-10344.14%
KMB220121C000750002021-12-08 3:41PM EST75.0061.5768.2069.500.00-20319.43%
KMB220121C000800002021-12-08 3:44PM EST80.0057.0963.1064.600.00-230291.41%
KMB220121C000850002021-12-16 12:41PM EST85.0056.0057.9058.700.00-10196.09%
KMB220121C000900002022-01-11 2:35PM EST90.0052.6052.4054.900.00-16223.63%
KMB220121C000950002021-12-08 3:44PM EST95.0042.2948.0049.700.00-130216.41%
KMB220121C001000002021-12-09 3:37PM EST100.0035.9342.7044.800.00-23186.91%
KMB220121C001050002022-01-06 10:21AM EST105.0040.0037.8039.200.00-11147.27%
KMB220121C001100002022-01-07 10:18AM EST110.0032.7932.6034.100.00-12113.87%
KMB220121C001150002022-01-14 10:00AM EST115.0027.6527.9028.70+0.88+3.29%2391.02%
KMB220121C001200002022-01-11 2:36PM EST120.0022.5822.8023.600.00-52497.95%
KMB220121C001250002022-01-10 2:09PM EST125.0020.7018.0018.900.00-34371.78%
KMB220121C001300002022-01-12 3:44PM EST130.0013.0012.9013.400.00-1098452.15%
KMB220121C001350002022-01-14 3:48PM EST135.008.508.108.40+0.50+6.25%62,32435.35%
KMB220121C001360002022-01-04 10:38AM EST136.007.807.007.500.00-1035.55%
KMB220121C001370002021-12-31 12:01PM EST137.005.806.106.500.00-210331.84%
KMB220121C001380002022-01-14 3:08PM EST138.005.474.205.50-2.01-26.87%2128.03%
KMB220121C001390002022-01-14 10:10AM EST139.003.924.204.70-1.48-27.41%15428.96%
KMB220121C001400002022-01-14 3:53PM EST140.003.693.303.70+0.49+15.31%443,48224.51%
KMB220121C001410002022-01-13 12:58PM EST141.002.502.502.90+0.07+2.88%15423.49%
KMB220121C001420002022-01-14 3:48PM EST142.002.101.752.00+0.58+38.16%1810119.73%
KMB220121C001430002022-01-14 3:55PM EST143.001.301.151.40+0.11+9.24%208619.41%
KMB220121C001440002022-01-14 1:48PM EST144.000.700.750.95+0.05+7.69%3710319.56%
KMB220121C001450002022-01-14 3:49PM EST145.000.520.400.550.00-211,70818.56%
KMB220121C001460002022-01-14 3:51PM EST146.000.280.200.35+0.03+12.00%114119.19%
KMB220121C001470002022-01-14 3:49PM EST147.000.150.100.20-0.05-25.00%36319.34%
KMB220121C001480002022-01-12 12:41PM EST148.000.140.050.150.00-14121.00%
KMB220121C001490002022-01-12 11:32AM EST149.000.120.000.100.00-11021.97%
KMB220121C001500002022-01-14 2:46PM EST150.000.100.050.200.00-131,28529.15%
KMB220121C001525002022-01-11 9:36AM EST152.500.150.000.750.00-1153.17%
KMB220121C001550002022-01-14 3:29PM EST155.000.070.000.10-0.03-30.00%121,39038.09%
KMB220121C001600002022-01-14 12:09PM EST160.000.030.000.05+0.01+50.00%139544.92%
KMB220121C001650002022-01-11 9:36AM EST165.000.160.000.100.00-417155.27%
KMB220121C001700002021-12-20 10:47AM EST170.000.050.000.050.00-127759.77%
KMB220121C001750002022-01-07 9:37AM EST175.000.050.000.15-0.01-16.67%418478.52%
KMB220121C001800002021-10-27 10:09AM EST180.000.140.000.700.00-4055112.31%
KMB220121C001850002021-12-30 2:44PM EST185.000.100.000.150.00-110896.68%
KMB220121C001900002021-11-30 9:36AM EST190.000.050.000.150.00-1106105.08%
KMB220121C001950002021-10-26 10:38AM EST195.000.120.000.700.00-10433142.58%
KMB220121C002000002021-11-29 10:12AM EST200.000.050.000.100.00-1870115.63%
KMB220121C002100002022-01-11 3:39PM EST210.000.050.000.050.00-13,593120.31%
KMB220121C002200002021-11-10 6:52AM EST220.000.250.050.200.00--44160.16%
KMB220121C002300002021-11-10 6:52AM EST230.000.180.000.500.00-1225191.41%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMB220121P000600002021-11-10 6:52AM EST60.000.100.000.150.00-184303.13%
KMB220121P000650002021-12-02 9:30AM EST65.000.010.000.150.00-15366276.56%
KMB220121P000700002021-11-03 10:25AM EST70.000.050.001.150.00-1079341.41%
KMB220121P000750002021-10-21 8:55AM EST75.000.090.000.900.00-1110298.63%
KMB220121P000800002021-11-10 6:52AM EST80.000.100.000.700.00-175260.55%
KMB220121P000850002021-11-05 10:22AM EST85.000.050.001.250.00-257263.09%
KMB220121P000900002022-01-14 2:20PM EST90.000.100.000.05+0.09+900.00%145150.00%
KMB220121P000950002021-12-02 10:17AM EST95.000.760.000.150.00-50159152.34%
KMB220121P001000002021-12-21 3:53PM EST100.000.100.000.100.00-1232128.13%
KMB220121P001050002022-01-05 2:23PM EST105.000.080.000.100.00-1292112.50%
KMB220121P001100002022-01-07 11:12AM EST110.000.050.000.050.00-168589.84%
KMB220121P001150002022-01-10 10:57AM EST115.000.030.000.050.00-299975.78%
KMB220121P001200002022-01-14 1:47PM EST120.000.050.050.15-0.05-50.00%262,13775.78%
KMB220121P001250002022-01-14 1:09PM EST125.000.050.050.15-0.05-50.00%113,40560.55%
KMB220121P001290002021-12-27 12:06AM EST129.000.320.000.150.00-6652.34%
KMB220121P001300002022-01-14 1:09PM EST130.000.100.050.15-0.05-33.33%62,06249.12%
KMB220121P001310002021-12-23 9:33AM EST131.000.460.000.150.00-5945.90%
KMB220121P001320002022-01-04 11:27AM EST132.000.150.000.150.00-153142.77%
KMB220121P001330002022-01-14 3:54PM EST133.000.080.000.15-0.02-20.00%12739.55%
KMB220121P001340002022-01-11 10:56AM EST134.000.250.000.200.00-3638.77%
KMB220121P001350002022-01-14 9:30AM EST135.000.130.100.15-0.01-7.14%104,53633.11%
KMB220121P001360002022-01-06 9:32AM EST136.000.160.050.150.00-1529.79%
KMB220121P001370002022-01-12 11:32AM EST137.000.180.100.150.00-108526.47%
KMB220121P001380002022-01-14 2:25PM EST138.000.200.100.20-0.08-28.57%919324.90%
KMB220121P001390002022-01-13 2:37PM EST139.000.280.150.250.00-17222.80%
KMB220121P001400002022-01-14 2:21PM EST140.000.400.300.40-0.21-34.43%7985022.41%
KMB220121P001410002022-01-13 11:42AM EST141.000.800.450.550.00-27220.80%
KMB220121P001420002022-01-14 3:15PM EST142.000.600.650.85-0.35-36.84%1313220.53%
KMB220121P001430002022-01-14 3:55PM EST143.001.000.951.25-0.60-37.50%376220.17%
KMB220121P001440002022-01-13 3:45PM EST144.001.951.451.800.00-35420.31%
KMB220121P001450002022-01-11 10:44AM EST145.003.602.202.500.00-2024521.14%
KMB220121P001460002022-01-11 12:21PM EST146.004.202.903.400.00-603124.17%
KMB220121P001470002022-01-10 3:53PM EST147.003.303.804.200.00-401924.32%
KMB220121P001500002022-01-13 2:18PM EST150.007.166.607.200.00-13135.40%
KMB220121P001550002021-12-29 12:23PM EST155.0014.1010.3012.500.00-113460.55%
KMB220121P001600002021-12-29 3:25PM EST160.0018.5016.6017.200.00-37350.10%
KMB220121P001650002021-12-02 9:42AM EST165.0034.0021.3022.500.00-1361.33%
KMB220121P001700002021-11-10 6:52AM EST170.0039.4033.1034.700.00-621237.89%
KMB220121P001750002021-11-10 6:52AM EST175.0042.3038.0039.800.00-217256.15%
KMB220121P001800002021-11-10 6:52AM EST180.0044.6042.8044.900.00-510272.41%
KMB220121P001850002021-11-10 6:52AM EST185.0056.0048.2050.100.00-727293.90%
KMB220121P001900002021-11-10 6:52AM EST190.0054.7053.1054.700.00-1018304.83%
KMB220121P001950002021-11-10 6:52AM EST195.0064.9057.8059.900.00-37318.53%
KMB220121P002000002021-11-10 6:52AM EST200.0072.5063.3064.300.00-2156331.54%
KMB220121P002100002021-11-10 6:52AM EST210.0074.9072.9074.900.00-21359.52%