Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.300,53 +214,73 (+0,56%) Gold
2.348,30 +5,80 (+0,25%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.699,40 -645,47 (-1,07%)
Kimberly-Clark Corporation (KMB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:45PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB250117C00060000 | 2024-03-06 4:53PM EDT | 60.00 | 64.70 | 64.50 | 69.30 | 0.00 | - | 2 | 0 | 0.00% |
| KMB250117C00065000 | 2023-09-06 9:59AM EDT | 65.00 | 62.61 | 52.00 | 56.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMB250117C00070000 | 2023-09-07 3:21PM EDT | 70.00 | 58.49 | 49.00 | 51.10 | 0.00 | - | 1 | 6 | 0.00% |
| KMB250117C00075000 | 2024-03-07 1:38PM EDT | 75.00 | 50.37 | 49.50 | 54.30 | 0.00 | - | 1 | 1 | 0.00% |
| KMB250117C00080000 | 2024-03-05 4:24PM EDT | 80.00 | 43.48 | 45.10 | 49.90 | 0.00 | - | 2 | 5 | 0.00% |
| KMB250117C00085000 | 2023-08-23 10:31AM EDT | 85.00 | 45.35 | 40.90 | 42.50 | 0.00 | - | 2 | 8 | 0.00% |
| KMB250117C00090000 | 2024-04-04 2:14PM EDT | 90.00 | 37.85 | 44.60 | 48.60 | 0.00 | - | 1 | 30 | 43.95% |
| KMB250117C00095000 | 2024-01-26 3:59PM EDT | 95.00 | 27.05 | 27.20 | 29.20 | 0.00 | - | 2 | 2 | 0.00% |
| KMB250117C00100000 | 2024-04-18 11:45AM EDT | 100.00 | 27.71 | 35.20 | 39.10 | 0.00 | - | 6 | 163 | 37.41% |
| KMB250117C00105000 | 2024-04-24 1:22PM EDT | 105.00 | 33.50 | 30.70 | 33.40 | 0.00 | - | 2 | 34 | 30.48% |
| KMB250117C00110000 | 2024-04-26 1:16PM EDT | 110.00 | 28.00 | 27.10 | 28.90 | +0.10 | +0.36% | 2 | 142 | 28.38% |
| KMB250117C00115000 | 2024-04-24 3:53PM EDT | 115.00 | 25.77 | 23.20 | 24.70 | 0.00 | - | 3 | 44 | 26.91% |
| KMB250117C00120000 | 2024-04-24 11:41AM EDT | 120.00 | 20.49 | 19.10 | 19.50 | 0.00 | - | 1 | 118 | 22.18% |
| KMB250117C00125000 | 2024-04-24 3:43PM EDT | 125.00 | 17.25 | 15.20 | 15.60 | 0.00 | - | 1 | 304 | 20.83% |
| KMB250117C00130000 | 2024-04-26 11:40AM EDT | 130.00 | 11.66 | 11.80 | 12.10 | -1.34 | -10.31% | 4 | 734 | 19.73% |
| KMB250117C00135000 | 2024-04-25 11:01AM EDT | 135.00 | 9.80 | 8.70 | 9.00 | 0.00 | - | 1 | 902 | 18.68% |
| KMB250117C00140000 | 2024-04-25 10:11AM EDT | 140.00 | 7.35 | 4.70 | 6.40 | 0.00 | - | 13 | 616 | 17.77% |
| KMB250117C00145000 | 2024-04-25 2:05PM EDT | 145.00 | 4.50 | 4.10 | 4.30 | 0.00 | - | 4 | 1,124 | 16.93% |
| KMB250117C00150000 | 2024-04-26 1:09PM EDT | 150.00 | 2.65 | 2.60 | 2.80 | -0.60 | -18.46% | 5 | 443 | 16.40% |
| KMB250117C00155000 | 2024-04-24 3:46PM EDT | 155.00 | 2.10 | 1.55 | 1.75 | 0.00 | - | 2 | 295 | 16.00% |
| KMB250117C00160000 | 2024-04-26 9:46AM EDT | 160.00 | 1.10 | 0.90 | 1.05 | +0.05 | +4.76% | 13 | 64 | 15.68% |
| KMB250117C00165000 | 2024-04-23 9:31AM EDT | 165.00 | 1.00 | 0.50 | 0.65 | 0.00 | - | 10 | 76 | 15.67% |
| KMB250117C00170000 | 2024-04-23 10:15AM EDT | 170.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 3 | 173 | 15.74% |
| KMB250117C00175000 | 2024-04-25 3:52PM EDT | 175.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 1 | 131 | 18.08% |
| KMB250117C00180000 | 2023-09-21 12:47PM EDT | 180.00 | 0.40 | 0.05 | 1.80 | 0.00 | - | 1 | 24 | 26.48% |
| KMB250117C00185000 | 2023-12-26 2:54PM EDT | 185.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 33 | 23.80% |
| KMB250117C00190000 | 2023-02-14 3:05PM EDT | 190.00 | 1.00 | 0.15 | 4.60 | 0.00 | - | 2 | 14 | 39.74% |
| KMB250117C00195000 | 2023-07-31 12:50PM EDT | 195.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 25.78% |
| KMB250117C00200000 | 2023-11-20 10:49AM EDT | 200.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 4 | 223 | 21.63% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB250117P00060000 | 2024-03-08 11:35AM EDT | 60.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 1 | 57 | 55.42% |
| KMB250117P00065000 | 2024-04-26 9:32AM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 47.17% |
| KMB250117P00070000 | 2024-01-08 3:43PM EDT | 70.00 | 0.43 | 0.05 | 0.35 | 0.00 | - | 1 | 73 | 40.36% |
| KMB250117P00075000 | 2024-01-17 3:35PM EDT | 75.00 | 0.45 | 0.20 | 0.60 | 0.00 | - | 1 | 25 | 40.33% |
| KMB250117P00080000 | 2024-01-24 1:29PM EDT | 80.00 | 0.53 | 0.10 | 0.85 | 0.00 | - | 16 | 51 | 39.22% |
| KMB250117P00085000 | 2024-02-28 3:37PM EDT | 85.00 | 0.59 | 0.10 | 0.75 | 0.00 | - | 3 | 419 | 34.46% |
| KMB250117P00090000 | 2024-04-26 12:33PM EDT | 90.00 | 0.30 | 0.05 | 0.30 | -1.25 | -80.65% | 1 | 103 | 25.88% |
| KMB250117P00095000 | 2024-04-26 9:32AM EDT | 95.00 | 0.30 | 0.20 | 0.60 | -0.40 | -57.14% | 1 | 356 | 26.22% |
| KMB250117P00100000 | 2024-04-23 2:23PM EDT | 100.00 | 0.67 | 0.40 | 0.75 | 0.00 | - | 9 | 393 | 24.26% |
| KMB250117P00105000 | 2024-04-24 1:44PM EDT | 105.00 | 0.73 | 0.70 | 0.80 | 0.00 | - | 3 | 302 | 21.45% |
| KMB250117P00110000 | 2024-04-24 3:15PM EDT | 110.00 | 1.01 | 1.05 | 1.15 | 0.00 | - | 1 | 201 | 20.25% |
| KMB250117P00115000 | 2024-04-25 3:57PM EDT | 115.00 | 1.59 | 1.55 | 1.65 | 0.00 | - | 5 | 138 | 19.11% |
| KMB250117P00120000 | 2024-04-26 11:46AM EDT | 120.00 | 2.35 | 2.30 | 2.40 | +0.06 | +2.62% | 1 | 368 | 18.15% |
| KMB250117P00125000 | 2024-04-25 1:48PM EDT | 125.00 | 3.18 | 3.20 | 3.50 | 0.00 | - | 3 | 519 | 17.37% |
| KMB250117P00130000 | 2024-04-19 10:16AM EDT | 130.00 | 9.60 | 4.70 | 4.90 | 0.00 | - | 49 | 423 | 16.39% |
| KMB250117P00135000 | 2024-04-24 2:31PM EDT | 135.00 | 5.90 | 6.50 | 6.70 | 0.00 | - | 3 | 183 | 15.31% |
| KMB250117P00140000 | 2024-04-26 12:44PM EDT | 140.00 | 8.90 | 8.80 | 9.10 | +0.80 | +9.88% | 56 | 153 | 14.39% |
| KMB250117P00145000 | 2024-02-21 11:42AM EDT | 145.00 | 25.61 | 20.00 | 21.90 | 0.00 | - | 1 | 149 | 35.38% |
| KMB250117P00150000 | 2023-08-23 2:12PM EDT | 150.00 | 22.90 | 25.30 | 27.10 | 0.00 | - | 3 | 27 | 39.48% |
| KMB250117P00155000 | 2023-05-08 1:15PM EDT | 155.00 | 18.40 | 22.70 | 24.30 | 0.00 | - | 3 | 7 | 25.01% |
| KMB250117P00160000 | 2023-05-08 1:27PM EDT | 160.00 | 21.10 | 25.50 | 27.60 | 0.00 | - | 2 | 2 | 23.25% |
| KMB250117P00175000 | 2023-05-23 9:31AM EDT | 175.00 | 35.60 | 31.10 | 41.00 | 0.00 | - | - | 0 | 24.46% |
| KMB250117P00195000 | 2023-05-10 12:33PM EDT | 195.00 | 52.50 | 58.50 | 62.20 | 0.00 | - | 2 | 0 | 36.10% |
| KMB250117P00200000 | 2023-03-21 2:53PM EDT | 200.00 | 72.48 | 58.60 | 63.40 | 0.00 | - | 1 | 0 | 0.00% |
