Deutsche Märkte geschlossen
Nikkei 225
27.819,33 -180,63 (-0,65%) Dow Jones 30
33.309,51 +535,10 (+1,63%) BTC-EUR
23.009,00 +404,88 (+1,79%) CMC Crypto 200
558,58 +27,36 (+5,15%) Nasdaq Compositive
12.854,80 +360,88 (+2,89%) S&P 500
4.210,24 +87,77 (+2,13%)
Kimberly-Clark Corporation (KMB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB220819C00115000 | 2022-08-01 11:37AM EDT | 115.00 | 20.15 | 19.80 | 21.10 | 0.00 | - | 1 | 1 | 67.87% |
| KMB220819C00125000 | 2022-08-08 11:12AM EDT | 125.00 | 9.69 | 10.20 | 11.10 | 0.00 | - | 1 | 64 | 39.75% |
| KMB220819C00128000 | 2022-07-18 1:37PM EDT | 128.00 | 7.10 | 7.40 | 8.20 | 0.00 | - | - | 6 | 33.20% |
| KMB220819C00129000 | 2022-07-22 10:15AM EDT | 129.00 | 5.30 | 6.50 | 7.30 | 0.00 | - | 3 | 3 | 31.98% |
| KMB220819C00130000 | 2022-08-10 1:39PM EDT | 130.00 | 6.00 | 5.50 | 6.20 | +0.59 | +10.91% | 6 | 521 | 27.00% |
| KMB220819C00131000 | 2022-08-04 11:53AM EDT | 131.00 | 3.70 | 4.70 | 5.40 | 0.00 | - | 2 | 64 | 27.00% |
| KMB220819C00132000 | 2022-08-05 2:37PM EDT | 132.00 | 2.30 | 3.80 | 4.40 | 0.00 | - | 14 | 95 | 23.49% |
| KMB220819C00133000 | 2022-08-05 2:20PM EDT | 133.00 | 1.75 | 3.30 | 3.50 | 0.00 | - | 35 | 124 | 21.17% |
| KMB220819C00134000 | 2022-08-09 1:43PM EDT | 134.00 | 2.13 | 2.55 | 2.70 | 0.00 | - | 43 | 73 | 19.61% |
| KMB220819C00135000 | 2022-08-10 2:48PM EDT | 135.00 | 1.80 | 1.90 | 2.05 | +0.20 | +12.50% | 17 | 717 | 19.02% |
| KMB220819C00136000 | 2022-08-10 2:27PM EDT | 136.00 | 1.25 | 1.30 | 1.50 | +0.14 | +12.61% | 46 | 211 | 18.56% |
| KMB220819C00137000 | 2022-08-10 11:32AM EDT | 137.00 | 0.70 | 0.85 | 1.10 | -0.10 | -12.50% | 8 | 65 | 18.73% |
| KMB220819C00138000 | 2022-08-10 3:52PM EDT | 138.00 | 0.55 | 0.50 | 0.60 | +0.05 | +10.00% | 8 | 93 | 16.46% |
| KMB220819C00139000 | 2022-08-10 12:40PM EDT | 139.00 | 0.25 | 0.30 | 0.40 | -0.10 | -28.57% | 2 | 25 | 16.77% |
| KMB220819C00140000 | 2022-08-10 12:44PM EDT | 140.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 3 | 713 | 16.87% |
| KMB220819C00141000 | 2022-08-04 1:49PM EDT | 141.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 220 | 24.32% |
| KMB220819C00142000 | 2022-08-08 3:41PM EDT | 142.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 21.92% |
| KMB220819C00143000 | 2022-08-01 1:50PM EDT | 143.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 24.32% |
| KMB220819C00144000 | 2022-07-20 12:28PM EDT | 144.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 6 | 23.58% |
| KMB220819C00145000 | 2022-08-10 1:37PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 707 | 23.63% |
| KMB220819C00150000 | 2022-07-29 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 33.01% |
| KMB220819C00155000 | 2022-06-29 2:24PM EDT | 155.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 1 | 55.91% |
| KMB220819C00165000 | 2022-07-06 12:45PM EDT | 165.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | - | 2 | 62.50% |
| KMB220819C00170000 | 2022-07-25 1:58PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 53.91% |
| KMB220819C00175000 | 2022-07-22 1:47PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 60.16% |
| KMB220819C00180000 | 2022-07-22 1:48PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 65.63% |
| KMB220819C00185000 | 2022-07-22 1:48PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 71.09% |
| KMB220819C00190000 | 2022-07-25 9:38AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 143 | 1,610 | 76.56% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB220819P00065000 | 2022-07-19 10:23AM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 52 | 184.38% |
| KMB220819P00100000 | 2022-06-27 9:40AM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| KMB220819P00105000 | 2022-08-09 9:40AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 474 | 62.11% |
| KMB220819P00110000 | 2022-08-05 2:48PM EDT | 110.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 45 | 66.80% |
| KMB220819P00115000 | 2022-08-09 9:50AM EDT | 115.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 254 | 50.98% |
| KMB220819P00120000 | 2022-08-10 11:51AM EDT | 120.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 1 | 1,646 | 42.68% |
| KMB220819P00123000 | 2022-08-08 2:55PM EDT | 123.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 22 | 37.70% |
| KMB220819P00124000 | 2022-08-04 3:17PM EDT | 124.00 | 0.32 | 0.00 | 0.25 | 0.00 | - | 6 | 7 | 37.01% |
| KMB220819P00125000 | 2022-08-10 11:24AM EDT | 125.00 | 0.10 | 0.05 | 0.20 | -0.08 | -44.44% | 2 | 169 | 32.67% |
| KMB220819P00126000 | 2022-07-28 10:04AM EDT | 126.00 | 0.95 | 0.00 | 0.35 | 0.00 | - | 16 | 30 | 34.67% |
| KMB220819P00127000 | 2022-08-05 12:49PM EDT | 127.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 3 | 169 | 33.11% |
| KMB220819P00128000 | 2022-08-05 12:58PM EDT | 128.00 | 0.65 | 0.05 | 0.45 | 0.00 | - | 3 | 81 | 31.35% |
| KMB220819P00129000 | 2022-08-05 2:35PM EDT | 129.00 | 0.80 | 0.15 | 0.35 | 0.00 | - | 21 | 387 | 26.22% |
| KMB220819P00130000 | 2022-08-10 11:28AM EDT | 130.00 | 0.30 | 0.20 | 0.35 | -0.20 | -40.00% | 10 | 554 | 23.34% |
| KMB220819P00131000 | 2022-08-10 10:28AM EDT | 131.00 | 0.40 | 0.30 | 0.45 | -0.25 | -38.46% | 7 | 116 | 22.24% |
| KMB220819P00132000 | 2022-08-10 1:26PM EDT | 132.00 | 0.45 | 0.40 | 0.50 | -1.25 | -73.53% | 9 | 45 | 19.87% |
| KMB220819P00133000 | 2022-08-09 10:15AM EDT | 133.00 | 1.25 | 0.60 | 0.80 | 0.00 | - | 21 | 49 | 20.66% |
| KMB220819P00134000 | 2022-08-10 12:06PM EDT | 134.00 | 1.00 | 0.80 | 1.00 | -0.40 | -28.57% | 8 | 23 | 19.12% |
| KMB220819P00135000 | 2022-08-10 3:42PM EDT | 135.00 | 1.25 | 1.15 | 1.30 | -0.73 | -36.87% | 18 | 354 | 17.99% |
| KMB220819P00136000 | 2022-08-10 1:27PM EDT | 136.00 | 1.65 | 1.55 | 1.80 | -1.33 | -44.63% | 21 | 8 | 18.12% |
| KMB220819P00137000 | 2022-08-05 9:54AM EDT | 137.00 | 5.02 | 2.05 | 2.30 | 0.00 | - | 1 | 2 | 17.09% |
| KMB220819P00140000 | 2022-07-19 11:50AM EDT | 140.00 | 8.75 | 4.00 | 4.70 | 0.00 | - | 1 | 1 | 18.99% |
| KMB220819P00142000 | 2022-07-25 2:57PM EDT | 142.00 | 9.60 | 5.90 | 6.70 | 0.00 | - | - | 0 | 24.37% |
| KMB220819P00145000 | 2022-06-29 1:55PM EDT | 145.00 | 11.85 | 12.80 | 13.70 | 0.00 | - | - | 1 | 83.13% |
| KMB220819P00150000 | 2022-08-04 2:28PM EDT | 150.00 | 17.62 | 13.90 | 15.20 | 0.00 | - | 1 | 0 | 54.54% |
© 2022 Yahoo. Alle Rechte vorbehalten.
