Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.192,61 -9,39 (-0,04%)
Kimberly-Clark Corporation (KMB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240119C00060000 | 2023-02-03 1:03PM EDT | 60.00 | 69.90 | 65.70 | 67.30 | 0.00 | - | 1 | 1 | 0.00% |
| KMB240119C00065000 | 2022-03-29 10:19AM EDT | 65.00 | 59.00 | 74.00 | 78.70 | 0.00 | - | - | 5 | 89.60% |
| KMB240119C00080000 | 2023-03-20 11:00AM EDT | 80.00 | 49.10 | 54.30 | 56.20 | 0.00 | - | 1 | 3 | 45.20% |
| KMB240119C00085000 | 2022-03-04 1:38PM EDT | 85.00 | 44.80 | 38.60 | 42.90 | 0.00 | - | 4 | 2 | 0.00% |
| KMB240119C00090000 | 2022-09-07 3:49PM EDT | 90.00 | 39.99 | 24.50 | 27.50 | 0.00 | - | 55 | 65 | 0.00% |
| KMB240119C00095000 | 2022-12-06 3:04PM EDT | 95.00 | 42.30 | 41.90 | 45.10 | 0.00 | - | 1 | 25 | 48.54% |
| KMB240119C00100000 | 2023-03-08 11:52AM EDT | 100.00 | 26.10 | 35.70 | 37.30 | 0.00 | - | 1 | 32 | 33.85% |
| KMB240119C00105000 | 2023-03-27 2:28PM EDT | 105.00 | 28.20 | 31.40 | 32.50 | 0.00 | - | 1 | 14 | 30.59% |
| KMB240119C00110000 | 2023-03-07 2:29PM EDT | 110.00 | 18.32 | 27.50 | 28.00 | 0.00 | - | 11 | 103 | 28.26% |
| KMB240119C00115000 | 2023-03-30 11:39AM EDT | 115.00 | 22.10 | 23.30 | 23.90 | 0.00 | - | 6 | 78 | 26.82% |
| KMB240119C00120000 | 2023-03-29 10:03AM EDT | 120.00 | 18.37 | 19.30 | 19.90 | 0.00 | - | 1 | 205 | 25.17% |
| KMB240119C00125000 | 2023-03-23 1:14PM EDT | 125.00 | 11.60 | 15.60 | 16.10 | 0.00 | - | 5 | 210 | 23.51% |
| KMB240119C00130000 | 2023-03-31 12:50PM EDT | 130.00 | 12.09 | 12.20 | 12.80 | +0.42 | +3.60% | 1 | 444 | 22.38% |
| KMB240119C00135000 | 2023-03-31 12:34PM EDT | 135.00 | 9.20 | 9.00 | 9.80 | +0.20 | +2.22% | 28 | 1,965 | 21.19% |
| KMB240119C00140000 | 2023-03-31 1:39PM EDT | 140.00 | 6.66 | 6.30 | 7.10 | +0.16 | +2.46% | 8 | 653 | 19.85% |
| KMB240119C00145000 | 2023-03-31 1:28PM EDT | 145.00 | 4.70 | 4.50 | 5.00 | 0.00 | - | 4 | 282 | 18.91% |
| KMB240119C00150000 | 2023-03-31 12:19PM EDT | 150.00 | 3.30 | 2.95 | 3.40 | +0.50 | +17.86% | 1 | 291 | 18.18% |
| KMB240119C00155000 | 2023-03-27 10:56AM EDT | 155.00 | 2.25 | 2.15 | 2.65 | +0.35 | +18.42% | 3 | 220 | 18.81% |
| KMB240119C00160000 | 2023-03-31 3:19PM EDT | 160.00 | 1.53 | 1.40 | 1.75 | +0.13 | +9.29% | 38 | 294 | 18.33% |
| KMB240119C00165000 | 2023-03-31 1:02PM EDT | 165.00 | 0.90 | 0.90 | 1.20 | +0.50 | +125.00% | 400 | 89 | 18.26% |
| KMB240119C00170000 | 2023-03-27 9:57AM EDT | 170.00 | 0.78 | 0.35 | 0.90 | 0.00 | - | 1 | 33 | 18.68% |
| KMB240119C00175000 | 2023-03-09 4:34PM EDT | 175.00 | 0.26 | 0.30 | 0.65 | 0.00 | - | 1 | 446 | 18.90% |
| KMB240119C00180000 | 2023-01-27 12:32PM EDT | 180.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 1 | 16 | 25.23% |
| KMB240119C00185000 | 2023-01-25 11:19AM EDT | 185.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 2 | 109 | 29.47% |
| KMB240119C00190000 | 2022-12-22 10:43AM EDT | 190.00 | 1.00 | 0.40 | 0.65 | 0.00 | - | 10 | 116 | 23.22% |
| KMB240119C00195000 | 2023-02-23 10:32AM EDT | 195.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 20 | 24.90% |
| KMB240119C00200000 | 2022-11-15 10:30AM EDT | 200.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 12.50% |
| KMB240119C00210000 | 2023-03-29 2:08PM EDT | 210.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 84 | 88 | 24.76% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240119P00060000 | 2023-03-29 2:05PM EDT | 60.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 147 | 156 | 48.00% |
| KMB240119P00065000 | 2023-03-10 1:20PM EDT | 65.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 2 | 37 | 55.84% |
| KMB240119P00070000 | 2022-11-23 2:47PM EDT | 70.00 | 0.72 | 0.00 | 1.10 | 0.00 | - | 25 | 56 | 47.40% |
| KMB240119P00075000 | 2023-03-07 10:51AM EDT | 75.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 14 | 22 | 45.58% |
| KMB240119P00080000 | 2023-02-14 2:28PM EDT | 80.00 | 0.70 | 0.15 | 1.50 | 0.00 | - | 2 | 22 | 42.07% |
| KMB240119P00085000 | 2023-03-15 1:54PM EDT | 85.00 | 1.20 | 0.00 | 2.15 | 0.00 | - | 216 | 78 | 41.92% |
| KMB240119P00090000 | 2023-03-27 2:11PM EDT | 90.00 | 1.10 | 0.65 | 1.00 | 0.00 | - | 10 | 151 | 30.86% |
| KMB240119P00095000 | 2023-03-30 10:30AM EDT | 95.00 | 1.15 | 0.85 | 1.30 | 0.00 | - | 10 | 120 | 29.33% |
| KMB240119P00100000 | 2023-03-28 1:53PM EDT | 100.00 | 1.74 | 1.20 | 1.60 | 0.00 | - | 3 | 548 | 27.45% |
| KMB240119P00105000 | 2023-03-31 3:22PM EDT | 105.00 | 1.90 | 1.55 | 2.05 | -0.08 | -4.04% | 2 | 1,681 | 25.93% |
| KMB240119P00110000 | 2023-03-31 3:19PM EDT | 110.00 | 2.40 | 1.95 | 2.65 | -0.70 | -22.58% | 2 | 187 | 24.55% |
| KMB240119P00115000 | 2023-03-30 2:21PM EDT | 115.00 | 3.31 | 2.90 | 3.20 | 0.00 | - | 5 | 277 | 22.56% |
| KMB240119P00120000 | 2023-03-30 3:50PM EDT | 120.00 | 4.10 | 3.80 | 4.20 | -0.30 | -6.82% | 3 | 554 | 21.41% |
| KMB240119P00125000 | 2023-03-30 11:41AM EDT | 125.00 | 5.60 | 5.00 | 5.40 | 0.00 | - | 2 | 1,238 | 20.10% |
| KMB240119P00130000 | 2023-03-30 2:21PM EDT | 130.00 | 7.31 | 6.50 | 6.80 | 0.00 | - | 1 | 237 | 18.56% |
| KMB240119P00135000 | 2023-03-30 1:36PM EDT | 135.00 | 9.60 | 8.30 | 8.90 | 0.00 | - | 1 | 172 | 17.71% |
| KMB240119P00140000 | 2023-03-22 10:09AM EDT | 140.00 | 14.50 | 10.50 | 11.20 | 0.00 | - | 1 | 121 | 16.32% |
| KMB240119P00145000 | 2023-03-30 2:17PM EDT | 145.00 | 15.19 | 13.30 | 14.70 | 0.00 | - | 1 | 82 | 16.49% |
| KMB240119P00150000 | 2022-10-12 10:31AM EDT | 150.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| KMB240119P00155000 | 2022-12-14 4:37PM EDT | 155.00 | 20.30 | 19.00 | 22.00 | 0.00 | - | 1 | 3 | 14.38% |
| KMB240119P00160000 | 2023-01-25 10:54AM EDT | 160.00 | 28.95 | 32.50 | 37.00 | 0.00 | - | - | 1 | 41.67% |
| KMB240119P00165000 | 2022-01-26 7:11PM EDT | 165.00 | 31.80 | 38.30 | 41.80 | 0.00 | - | - | 1 | 43.92% |
| KMB240119P00210000 | 2022-08-03 2:06PM EDT | 210.00 | 75.58 | 82.00 | 86.50 | 0.00 | - | 7 | 8 | 56.17% |
