KMB - Kimberly-Clark Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB230609C00130000 | 2023-05-26 10:16AM EDT | 130.00 | 7.25 | 5.90 | 6.40 | 0.00 | - | 2 | 2 | 30.52% |
| KMB230609C00135000 | 2023-06-02 3:51PM EDT | 135.00 | 1.43 | 1.40 | 1.70 | +0.73 | +104.29% | 13 | 35 | 15.41% |
| KMB230609C00136000 | 2023-06-02 3:57PM EDT | 136.00 | 0.80 | 0.85 | 1.10 | +0.30 | +60.00% | 10 | 11 | 15.14% |
| KMB230609C00138000 | 2023-06-02 3:34PM EDT | 138.00 | 0.16 | 0.15 | 0.30 | -0.09 | -36.00% | 1 | 12 | 13.84% |
| KMB230609C00140000 | 2023-06-01 2:39PM EDT | 140.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 15 | 17.43% |
| KMB230609C00141000 | 2023-05-23 11:55AM EDT | 141.00 | 1.07 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 18.60% |
| KMB230609C00142000 | 2023-05-26 12:47PM EDT | 142.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 21.39% |
| KMB230609C00143000 | 2023-05-22 3:42PM EDT | 143.00 | 0.96 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 24.12% |
| KMB230609C00144000 | 2023-05-23 9:58AM EDT | 144.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 6 | 11 | 26.76% |
| KMB230609C00145000 | 2023-05-23 2:22PM EDT | 145.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 6 | 15 | 29.30% |
| KMB230609C00146000 | 2023-05-22 3:37PM EDT | 146.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 31.84% |
| KMB230609C00147000 | 2023-05-22 9:54AM EDT | 147.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 34.38% |
| KMB230609C00148000 | 2023-06-02 12:37PM EDT | 148.00 | 0.10 | 0.00 | 0.10 | -0.20 | -66.67% | 1 | 5 | 36.72% |
| KMB230609C00149000 | 2023-05-08 1:18PM EDT | 149.00 | 0.94 | 0.00 | 0.10 | 0.00 | - | - | 1 | 39.06% |
| KMB230609C00150000 | 2023-06-01 10:05AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 41.41% |
| KMB230609C00152500 | 2023-05-15 12:50PM EDT | 152.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 37 | 31 | 47.07% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB230609P00129000 | 2023-06-02 11:47AM EDT | 129.00 | 0.15 | 0.05 | 0.15 | -0.20 | -57.14% | 3 | 10 | 28.32% |
| KMB230609P00131000 | 2023-06-02 1:56PM EDT | 131.00 | 0.27 | 0.15 | 0.25 | -0.48 | -64.00% | 2 | 109 | 25.15% |
| KMB230609P00132000 | 2023-06-02 2:05PM EDT | 132.00 | 0.43 | 0.25 | 0.35 | -0.57 | -57.00% | 2 | 102 | 24.02% |
| KMB230609P00133000 | 2023-06-02 3:15PM EDT | 133.00 | 0.55 | 0.35 | 0.50 | -0.85 | -60.71% | 21 | 100 | 23.10% |
| KMB230609P00135000 | 2023-06-02 3:51PM EDT | 135.00 | 1.13 | 1.00 | 1.15 | -1.12 | -49.78% | 5 | 15 | 23.63% |
| KMB230609P00136000 | 2023-06-02 3:31PM EDT | 136.00 | 1.94 | 1.50 | 1.80 | -0.01 | -0.51% | 1 | 3 | 26.51% |
| KMB230609P00137000 | 2023-05-31 3:25PM EDT | 137.00 | 3.78 | 2.15 | 2.60 | 0.00 | - | 2 | 3 | 30.27% |
| KMB230609P00138000 | 2023-05-26 9:32AM EDT | 138.00 | 3.16 | 3.00 | 3.40 | 0.00 | - | 1 | 2 | 33.11% |
| KMB230609P00139000 | 2023-05-26 9:39AM EDT | 139.00 | 3.90 | 3.80 | 4.30 | 0.00 | - | 5 | 21 | 36.82% |
| KMB230609P00140000 | 2023-05-30 11:11AM EDT | 140.00 | 7.50 | 4.80 | 5.30 | 0.00 | - | 20 | 104 | 41.65% |
| KMB230609P00141000 | 2023-05-19 11:12AM EDT | 141.00 | 1.20 | 5.70 | 7.50 | 0.00 | - | 1 | 1 | 51.22% |
| KMB230609P00142000 | 2023-06-01 9:35AM EDT | 142.00 | 7.88 | 6.10 | 8.40 | 0.00 | - | 1 | 13 | 68.75% |
| KMB230609P00143000 | 2023-05-31 10:05AM EDT | 143.00 | 11.08 | 7.60 | 9.10 | 0.00 | - | 5 | 15 | 55.71% |
| KMB230609P00144000 | 2023-05-31 10:15AM EDT | 144.00 | 11.40 | 8.10 | 10.60 | 0.00 | - | 1 | 3 | 59.81% |
| KMB230609P00145000 | 2023-05-16 10:12AM EDT | 145.00 | 2.80 | 9.10 | 12.10 | 0.00 | - | 2 | 4 | 68.38% |
| KMB230609P00147000 | 2023-05-09 2:13PM EDT | 147.00 | 4.28 | 11.20 | 14.20 | 0.00 | - | 20 | 0 | 78.05% |
