Deutsche Märkte öffnen in 7 Stunden 21 Minuten
Nikkei 225
26.604,84 -72,96 (-0,27%) Dow Jones 30
32.637,19 +516,91 (+1,61%) BTC-EUR
27.393,52 -416,09 (-1,50%) CMC Crypto 200
642,36 -18,78 (-2,84%) Nasdaq Compositive
11.740,65 +305,91 (+2,68%) S&P 500
4.057,84 +79,11 (+1,99%)
Kimberly-Clark Corporation (KMB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB220617C00090000 | 2022-02-04 3:09PM EDT | 90.00 | 43.45 | 38.30 | 41.20 | 0.00 | - | 1 | 0 | 0.00% |
| KMB220617C00100000 | 2021-11-11 1:18PM EDT | 100.00 | 33.80 | 35.80 | 37.20 | 0.00 | - | - | 0 | 130.86% |
| KMB220617C00110000 | 2022-04-22 9:47AM EDT | 110.00 | 29.72 | 17.60 | 18.90 | 0.00 | - | 1 | 7 | 0.00% |
| KMB220617C00115000 | 2022-05-23 11:36AM EDT | 115.00 | 15.23 | 17.20 | 18.10 | 0.00 | - | 1 | 19 | 44.68% |
| KMB220617C00120000 | 2022-05-26 12:11PM EDT | 120.00 | 13.63 | 12.40 | 13.10 | +4.03 | +41.98% | 2 | 122 | 34.40% |
| KMB220617C00125000 | 2022-05-25 2:20PM EDT | 125.00 | 6.80 | 7.70 | 8.10 | 0.00 | - | 3 | 489 | 23.85% |
| KMB220617C00130000 | 2022-05-26 2:23PM EDT | 130.00 | 4.20 | 3.70 | 4.20 | +0.90 | +27.27% | 5 | 547 | 21.56% |
| KMB220617C00135000 | 2022-05-26 3:25PM EDT | 135.00 | 1.50 | 1.20 | 1.55 | +0.37 | +32.74% | 33 | 892 | 19.75% |
| KMB220617C00140000 | 2022-05-26 3:57PM EDT | 140.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 47 | 1,562 | 19.87% |
| KMB220617C00145000 | 2022-05-26 3:58PM EDT | 145.00 | 0.25 | 0.05 | 0.40 | +0.10 | +66.67% | 6 | 1,546 | 27.15% |
| KMB220617C00150000 | 2022-05-26 2:00PM EDT | 150.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 10 | 957 | 30.91% |
| KMB220617C00155000 | 2022-05-23 11:18AM EDT | 155.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 21 | 1,238 | 37.11% |
| KMB220617C00160000 | 2022-05-19 11:45AM EDT | 160.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 7 | 308 | 54.39% |
| KMB220617C00165000 | 2022-05-18 11:21AM EDT | 165.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 161 | 52.30% |
| KMB220617C00170000 | 2022-01-10 3:10PM EDT | 170.00 | 0.95 | 0.05 | 1.05 | 0.00 | - | 8 | 10 | 62.35% |
| KMB220617C00175000 | 2021-12-30 1:30PM EDT | 175.00 | 0.50 | 0.20 | 0.50 | 0.00 | - | - | 1 | 62.21% |
| KMB220617C00180000 | 2022-04-21 2:17PM EDT | 180.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 53.13% |
| KMB220617C00200000 | 2022-04-22 2:29PM EDT | 200.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 10 | 83.98% |
Putsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB220617P00065000 | 2022-03-14 12:04AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KMB220617P00075000 | 2022-04-27 9:30AM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 14 | 25 | 96.09% |
| KMB220617P00080000 | 2022-04-25 9:34AM EDT | 80.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 10 | 10 | 100.78% |
| KMB220617P00085000 | 2021-11-29 12:51PM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| KMB220617P00090000 | 2022-04-22 9:30AM EDT | 90.00 | 1.05 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 72.85% |
| KMB220617P00095000 | 2022-04-29 3:56PM EDT | 95.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 28 | 73.73% |
| KMB220617P00100000 | 2022-05-09 2:44PM EDT | 100.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 9 | 40 | 63.97% |
| KMB220617P00105000 | 2022-05-26 2:20PM EDT | 105.00 | 0.25 | 0.05 | 0.40 | +0.15 | +150.00% | 2 | 91 | 51.66% |
| KMB220617P00110000 | 2022-05-20 3:33PM EDT | 110.00 | 0.42 | 0.10 | 0.55 | 0.00 | - | 1 | 416 | 51.95% |
| KMB220617P00115000 | 2022-05-26 11:39AM EDT | 115.00 | 0.40 | 0.20 | 0.60 | -0.08 | -16.67% | 702 | 1,211 | 43.04% |
| KMB220617P00120000 | 2022-05-26 2:55PM EDT | 120.00 | 0.50 | 0.35 | 0.55 | -0.25 | -33.33% | 133 | 871 | 32.18% |
| KMB220617P00125000 | 2022-05-26 3:06PM EDT | 125.00 | 0.90 | 0.75 | 1.00 | -0.65 | -41.94% | 93 | 2,340 | 27.45% |
| KMB220617P00130000 | 2022-05-26 3:59PM EDT | 130.00 | 2.25 | 2.15 | 2.20 | -0.85 | -27.42% | 1,441 | 357 | 24.85% |
| KMB220617P00135000 | 2022-05-26 12:45PM EDT | 135.00 | 4.30 | 4.70 | 5.10 | -2.85 | -39.86% | 41 | 1,050 | 27.34% |
| KMB220617P00140000 | 2022-05-26 10:59AM EDT | 140.00 | 8.15 | 8.70 | 9.40 | -4.40 | -35.06% | 1 | 362 | 34.13% |
| KMB220617P00145000 | 2022-05-19 9:38AM EDT | 145.00 | 15.80 | 13.20 | 14.20 | 0.00 | - | 4 | 32 | 42.41% |
| KMB220617P00150000 | 2022-04-29 9:46AM EDT | 150.00 | 22.90 | 18.30 | 19.30 | 0.00 | - | 1 | 6 | 52.52% |
| KMB220617P00160000 | 2021-11-29 1:34PM EDT | 160.00 | 28.20 | 21.60 | 22.10 | 0.00 | - | 11 | 12 | 0.00% |
| KMB220617P00165000 | 2021-11-10 7:52AM EDT | 165.00 | 31.40 | 31.20 | 32.20 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
