Deutsche Märkte öffnen in 5 Stunden 48 Minuten

Kimberly-Clark Corporation (KMB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
132,41+1,04 (+0,79%)
Börsenschluss: 04:04PM EDT
132,83 +0,42 (+0,32%)
Nachbörse: 07:33PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMB230120C000650002021-11-10 7:52AM EDT65.0065.6968.9073.100.00-2077.36%
KMB230120C000700002022-01-27 12:11PM EDT70.0067.0059.5064.500.00-5160.45%
KMB230120C000750002022-04-22 9:30AM EDT75.0062.0051.5054.400.00-110.00%
KMB230120C000800002022-03-15 3:01PM EDT80.0042.2045.1048.900.00-3110.00%
KMB230120C000850002022-04-25 11:31AM EDT85.0054.1544.2047.500.00-2224.22%
KMB230120C000900002022-03-23 1:39PM EDT90.0032.0047.5051.000.00-1362.07%
KMB230120C000950002022-05-25 9:43AM EDT95.0036.8629.7031.900.00-2320.00%
KMB230120C001000002022-04-25 11:01AM EDT100.0040.0431.7032.500.00-65516.11%
KMB230120C001050002022-05-23 9:37AM EDT105.0024.9028.2029.200.00-46026.47%
KMB230120C001100002022-05-19 9:54AM EDT110.0021.5723.8024.800.00-15625.05%
KMB230120C001150002022-05-26 11:28AM EDT115.0020.6019.8020.40+0.34+1.68%219723.06%
KMB230120C001200002022-05-26 1:02PM EDT120.0017.1016.1016.50+4.75+38.46%1621822.03%
KMB230120C001250002022-05-25 9:55AM EDT125.0012.8012.7013.200.00-22,33221.72%
KMB230120C001300002022-05-26 1:56PM EDT130.0010.429.7010.20+1.30+14.25%645621.13%
KMB230120C001350002022-05-26 3:53PM EDT135.007.516.907.90+0.71+10.44%11,70121.19%
KMB230120C001400002022-05-26 12:39PM EDT140.005.905.005.80+0.87+17.30%663520.71%
KMB230120C001450002022-05-26 9:47AM EDT145.004.403.504.30+0.80+22.22%1152120.73%
KMB230120C001500002022-05-25 10:40AM EDT150.003.152.602.95+0.40+14.55%11,09620.20%
KMB230120C001550002022-05-19 1:59PM EDT155.001.641.752.150.00-1318420.42%
KMB230120C001600002022-05-09 2:51PM EDT160.001.251.301.600.00-156720.81%
KMB230120C001650002022-05-06 10:13AM EDT165.001.800.851.150.00-516720.98%
KMB230120C001700002022-04-26 12:02PM EDT170.001.700.402.350.00-23028.15%
KMB230120C001750002022-05-05 12:53PM EDT175.000.940.200.700.00-3033322.14%
KMB230120C001800002022-05-12 3:26PM EDT180.001.050.200.850.00-47524.83%
KMB230120C001850002022-03-18 10:03AM EDT185.000.400.200.600.00-26524.63%
KMB230120C001900002022-01-21 3:27PM EDT190.001.000.000.650.00-114026.54%
KMB230120C001950002022-01-21 12:45PM EDT195.000.800.000.000.00-1013712.50%
KMB230120C002000002022-05-11 11:09AM EDT200.000.350.100.350.00-120126.37%
KMB230120C002100002022-02-24 4:21PM EDT210.000.350.000.400.00-818029.47%
KMB230120C002200002022-01-04 4:00PM EDT220.000.300.000.450.00-3515232.45%
KMB230120C002300002022-05-02 3:56PM EDT230.000.150.050.300.00-140732.57%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMB230120P000650002022-05-20 9:57AM EDT65.000.800.051.000.00-114455.66%
KMB230120P000700002022-05-03 9:55AM EDT70.000.800.201.100.00-16151.70%
KMB230120P000750002022-05-18 10:38AM EDT75.000.800.501.300.00-124748.77%
KMB230120P000800002022-05-12 3:26PM EDT80.001.040.451.150.00-25742.85%
KMB230120P000850002022-05-16 9:30AM EDT85.001.000.551.200.00-110138.97%
KMB230120P000900002022-05-19 11:47AM EDT90.001.400.501.600.00-1018537.60%
KMB230120P000950002022-05-17 3:48PM EDT95.001.301.201.850.00-15934.88%
KMB230120P001000002022-05-24 10:26AM EDT100.002.351.702.000.00-244931.52%
KMB230120P001050002022-05-17 2:40PM EDT105.002.022.202.600.00-116230.08%
KMB230120P001100002022-05-20 10:51AM EDT110.004.442.903.200.00-243528.11%
KMB230120P001150002022-05-23 3:43PM EDT115.005.003.804.100.00-642326.67%
KMB230120P001200002022-05-12 12:18PM EDT120.005.005.005.500.00-11,31026.01%
KMB230120P001250002022-05-26 10:56AM EDT125.006.906.707.10-0.40-5.48%234125.06%
KMB230120P001300002022-05-26 1:58PM EDT130.008.808.709.20-1.50-14.56%101,71324.51%
KMB230120P001350002022-05-26 10:42AM EDT135.0011.2011.1012.00-1.10-8.94%1620824.74%
KMB230120P001400002022-05-18 12:39PM EDT140.0014.3014.1014.700.00-123323.87%
KMB230120P001450002022-05-11 9:55AM EDT145.0014.7117.4018.200.00-13910524.09%
KMB230120P001500002022-05-12 10:36AM EDT150.0018.0021.5022.300.00-57625.14%
KMB230120P001550002022-03-10 12:30PM EDT155.0037.5031.3032.300.00-1741.02%
KMB230120P001600002022-05-18 1:39PM EDT160.0029.7030.1030.700.00-54526.17%
KMB230120P001650002021-11-10 7:52AM EDT165.0040.8034.5036.500.00-202631.17%
KMB230120P001700002022-05-02 10:36AM EDT170.0035.0039.1040.100.00-27328.79%
KMB230120P001750002021-11-10 7:52AM EDT175.0048.4043.3044.500.00--328.49%
KMB230120P001800002021-12-16 1:15PM EDT180.0045.4540.8042.300.00-2230.00%
KMB230120P001850002022-05-10 2:37PM EDT185.0049.010.000.000.00-1600.00%
KMB230120P001900002021-11-10 7:52AM EDT190.0064.0057.0059.900.00-121235.79%
KMB230120P001950002021-11-10 7:52AM EDT195.0069.4061.2065.100.00--938.38%
KMB230120P002000002021-11-10 7:52AM EDT200.0065.7066.0070.000.00-22339.61%
KMB230120P002100002022-01-24 10:36AM EDT210.0070.0083.0087.500.00-1161.17%
KMB230120P002200002021-11-10 7:52AM EDT220.0093.3085.6089.900.00-2445.21%