Deutsche Märkte öffnen in 4 Stunden 42 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.634,98 +843,16 (+1,43%) CMC Crypto 200
1.333,14 +56,16 (+4,39%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Kimberly-Clark Corporation (KMB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240531C00121000 | 2024-04-17 3:22PM EDT | 121.00 | 6.80 | 13.90 | 17.70 | 0.00 | - | - | 4 | 58.48% |
| KMB240531C00125000 | 2024-04-19 9:31AM EDT | 125.00 | 3.40 | 10.00 | 13.80 | 0.00 | - | 1 | 2 | 49.56% |
| KMB240531C00126000 | 2024-04-19 10:47AM EDT | 126.00 | 3.19 | 9.10 | 12.70 | 0.00 | - | 1 | 2 | 46.17% |
| KMB240531C00127000 | 2024-04-19 2:38PM EDT | 127.00 | 3.10 | 7.90 | 11.10 | 0.00 | - | 6 | 13 | 38.40% |
| KMB240531C00129000 | 2024-04-22 10:41AM EDT | 129.00 | 2.93 | 6.90 | 9.60 | 0.00 | - | 4 | 7 | 37.72% |
| KMB240531C00130000 | 2024-04-24 10:51AM EDT | 130.00 | 6.60 | 6.20 | 7.50 | 0.00 | - | 2 | 5 | 25.99% |
| KMB240531C00131000 | 2024-04-23 10:26AM EDT | 131.00 | 6.34 | 4.90 | 7.40 | 0.00 | - | - | 1 | 30.91% |
| KMB240531C00132000 | 2024-05-02 3:45PM EDT | 132.00 | 5.45 | 4.70 | 5.30 | 0.00 | - | 1 | 5 | 19.56% |
| KMB240531C00133000 | 2024-04-23 10:17AM EDT | 133.00 | 4.90 | 2.65 | 4.50 | 0.00 | - | 2 | 1 | 18.68% |
| KMB240531C00134000 | 2024-04-23 9:43AM EDT | 134.00 | 4.20 | 2.25 | 3.70 | 0.00 | - | - | 10 | 17.51% |
| KMB240531C00135000 | 2024-05-03 1:59PM EDT | 135.00 | 3.16 | 0.95 | 2.95 | -0.99 | -23.86% | 8 | 2 | 16.38% |
| KMB240531C00136000 | 2024-04-23 12:09PM EDT | 136.00 | 2.72 | 1.20 | 2.30 | 0.00 | - | - | 5 | 15.56% |
| KMB240531C00137000 | 2024-05-03 9:35AM EDT | 137.00 | 1.45 | 1.50 | 1.75 | -0.76 | -34.39% | 5 | 6 | 14.95% |
| KMB240531C00138000 | 2024-04-24 2:19PM EDT | 138.00 | 2.35 | 1.05 | 1.30 | 0.00 | - | 14 | 12 | 14.53% |
| KMB240531C00139000 | 2024-05-03 3:44PM EDT | 139.00 | 0.87 | 0.75 | 0.90 | -0.43 | -33.08% | 1 | 11 | 13.87% |
| KMB240531C00140000 | 2024-05-01 3:30PM EDT | 140.00 | 0.90 | 0.50 | 0.60 | 0.00 | - | 6 | 10 | 13.38% |
| KMB240531C00141000 | 2024-05-02 12:43PM EDT | 141.00 | 0.52 | 0.30 | 0.40 | 0.00 | - | 1 | 72 | 13.18% |
| KMB240531C00142000 | 2024-04-25 11:26AM EDT | 142.00 | 0.60 | 0.20 | 0.50 | 0.00 | - | - | 1 | 16.02% |
| KMB240531C00144000 | 2024-04-25 11:26AM EDT | 144.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 1 | 14.01% |
| KMB240531C00145000 | 2024-04-26 9:40AM EDT | 145.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 15.33% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240531P00119000 | 2024-04-12 12:38PM EDT | 119.00 | 1.35 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 28.47% |
| KMB240531P00121000 | 2024-05-03 11:40AM EDT | 121.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 1 | 1 | 25.49% |
| KMB240531P00122000 | 2024-04-23 9:41AM EDT | 122.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | - | 1 | 24.02% |
| KMB240531P00123000 | 2024-04-23 10:15AM EDT | 123.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 22.56% |
| KMB240531P00126000 | 2024-04-29 9:31AM EDT | 126.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 19.29% |
| KMB240531P00129000 | 2024-05-02 3:42PM EDT | 129.00 | 0.20 | 0.10 | 0.25 | +0.20 | - | - | 1 | 15.45% |
| KMB240531P00130000 | 2024-04-29 9:31AM EDT | 130.00 | 0.52 | 0.20 | 0.30 | 0.00 | - | 1 | 4 | 14.50% |
| KMB240531P00131000 | 2024-04-29 11:09AM EDT | 131.00 | 0.67 | 0.25 | 0.40 | 0.00 | - | 2 | 17 | 14.01% |
| KMB240531P00132000 | 2024-05-02 3:34PM EDT | 132.00 | 0.46 | 0.40 | 0.50 | 0.00 | - | 2 | 21 | 13.16% |
| KMB240531P00134000 | 2024-05-02 3:50PM EDT | 134.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | 1 | 4 | 12.17% |
| KMB240531P00135000 | 2024-05-02 1:09PM EDT | 135.00 | 1.12 | 1.05 | 1.20 | 0.00 | - | 1 | 16 | 11.71% |
| KMB240531P00136000 | 2024-05-03 1:50PM EDT | 136.00 | 1.41 | 1.40 | 1.65 | -0.09 | -6.00% | 1 | 37 | 11.71% |
| KMB240531P00137000 | 2024-05-03 11:26AM EDT | 137.00 | 2.20 | 1.80 | 2.15 | -0.15 | -6.38% | 9 | 1 | 11.39% |
| KMB240531P00138000 | 2024-05-02 1:09PM EDT | 138.00 | 2.40 | 1.35 | 3.50 | 0.00 | - | 1 | 0 | 16.63% |
| KMB240531P00140000 | 2024-05-02 10:05AM EDT | 140.00 | 3.90 | 2.40 | 4.90 | +3.90 | - | - | 1 | 16.80% |
| KMB240531P00141000 | 2024-04-24 12:46PM EDT | 141.00 | 4.10 | 3.70 | 5.40 | 0.00 | - | - | 0 | 14.16% |
