Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
KMB220520C00100000 | 2022-04-22 10:03AM EDT | 100.00 | 40.02 | 36.90 | 39.10 | 0.00 | - | 10 | 0 | 150.00% |
KMB220520C00115000 | 2022-04-25 3:14PM EDT | 115.00 | 27.95 | 22.40 | 23.80 | 0.00 | - | 2 | 6 | 101.37% |
KMB220520C00120000 | 2022-05-13 12:21PM EDT | 120.00 | 18.75 | 17.40 | 18.50 | 0.00 | - | 1 | 95 | 67.97% |
KMB220520C00124000 | 2022-04-29 11:57AM EDT | 124.00 | 16.05 | 13.40 | 14.50 | 0.00 | - | 1 | 1 | 54.10% |
KMB220520C00125000 | 2022-05-16 12:30PM EDT | 125.00 | 14.00 | 12.50 | 13.40 | 0.00 | - | 25 | 238 | 50.78% |
KMB220520C00126000 | 2022-05-03 3:38PM EDT | 126.00 | 11.52 | 11.30 | 12.20 | 0.00 | - | 1 | 2 | 62.70% |
KMB220520C00127000 | 2022-05-02 12:04PM EDT | 127.00 | 10.77 | 10.40 | 11.40 | 0.00 | - | 1 | 11 | 66.50% |
KMB220520C00128000 | 2022-04-22 12:12PM EDT | 128.00 | 12.84 | 9.40 | 10.20 | 0.00 | - | 48 | 96 | 54.30% |
KMB220520C00129000 | 2022-05-16 10:55AM EDT | 129.00 | 9.90 | 8.40 | 9.20 | 0.00 | - | 1 | 19 | 50.00% |
KMB220520C00130000 | 2022-05-17 10:35AM EDT | 130.00 | 8.46 | 7.60 | 8.30 | -0.76 | -8.24% | 5 | 543 | 49.27% |
KMB220520C00131000 | 2022-05-13 1:26PM EDT | 131.00 | 7.70 | 6.50 | 7.40 | 0.00 | - | 1 | 34 | 47.80% |
KMB220520C00132000 | 2022-05-17 11:21AM EDT | 132.00 | 6.64 | 5.70 | 6.40 | -0.76 | -10.27% | 13 | 27 | 42.97% |
KMB220520C00133000 | 2022-05-12 12:27PM EDT | 133.00 | 6.34 | 4.80 | 5.40 | 0.00 | - | 2 | 26 | 37.99% |
KMB220520C00134000 | 2022-05-17 10:49AM EDT | 134.00 | 5.00 | 3.80 | 4.30 | -0.30 | -5.66% | 1 | 27 | 30.37% |
KMB220520C00135000 | 2022-05-17 10:49AM EDT | 135.00 | 4.10 | 2.95 | 3.60 | -0.62 | -13.14% | 2 | 242 | 31.98% |
KMB220520C00136000 | 2022-05-06 2:11PM EDT | 136.00 | 2.57 | 2.20 | 2.70 | 0.00 | - | 71 | 70 | 27.98% |
KMB220520C00137000 | 2022-05-17 2:22PM EDT | 137.00 | 1.87 | 1.60 | 2.10 | -0.98 | -34.39% | 14 | 68 | 28.47% |
KMB220520C00138000 | 2022-05-17 12:16PM EDT | 138.00 | 1.70 | 1.00 | 1.45 | -0.48 | -22.02% | 4 | 155 | 26.37% |
KMB220520C00139000 | 2022-05-16 1:22PM EDT | 139.00 | 1.65 | 0.70 | 1.00 | 0.00 | - | 6 | 93 | 25.98% |
KMB220520C00140000 | 2022-05-17 1:43PM EDT | 140.00 | 0.71 | 0.40 | 0.65 | -0.59 | -45.38% | 19 | 328 | 25.49% |
KMB220520C00141000 | 2022-05-17 1:44PM EDT | 141.00 | 0.45 | 0.25 | 0.45 | -0.35 | -43.75% | 3 | 165 | 26.37% |
KMB220520C00142000 | 2022-05-17 2:11PM EDT | 142.00 | 0.25 | 0.10 | 0.30 | -0.20 | -44.44% | 7 | 163 | 26.95% |
KMB220520C00143000 | 2022-05-16 2:28PM EDT | 143.00 | 0.36 | 0.05 | 0.35 | 0.00 | - | 4 | 85 | 32.72% |
KMB220520C00144000 | 2022-05-16 1:23PM EDT | 144.00 | 0.15 | 0.10 | 0.45 | 0.00 | - | 8 | 67 | 39.84% |
KMB220520C00145000 | 2022-05-17 9:35AM EDT | 145.00 | 0.15 | 0.00 | 0.20 | +0.01 | +7.14% | 6 | 240 | 35.06% |
KMB220520C00146000 | 2022-05-12 1:40PM EDT | 146.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 7 | 46 | 59.42% |
KMB220520C00147000 | 2022-05-03 9:36AM EDT | 147.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 10 | 16 | 53.52% |
KMB220520C00148000 | 2022-05-17 10:37AM EDT | 148.00 | 0.09 | 0.00 | 0.50 | -0.07 | -43.75% | 12 | 238 | 57.37% |
KMB220520C00149000 | 2022-05-03 9:35AM EDT | 149.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 6 | 19 | 59.38% |
KMB220520C00150000 | 2022-05-17 11:23AM EDT | 150.00 | 0.04 | 0.00 | 0.05 | -0.09 | -69.23% | 22 | 349 | 40.23% |
KMB220520C00152500 | 2022-04-27 2:29PM EDT | 152.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 46.48% |
KMB220520C00155000 | 2022-04-26 12:59PM EDT | 155.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 8 | 16 | 52.73% |
KMB220520C00160000 | 2022-04-25 1:37PM EDT | 160.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 7 | 9 | 59.38% |
KMB220520C00180000 | 2022-04-27 2:45PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 98.44% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
KMB220520P00070000 | 2022-03-29 11:59AM EDT | 70.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 6 | 339.45% |
KMB220520P00075000 | 2022-04-21 12:23PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 232.81% |
KMB220520P00085000 | 2022-04-25 10:10AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 68 | 189.06% |
KMB220520P00090000 | 2022-04-18 9:43AM EDT | 90.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 2 | 176.95% |
KMB220520P00095000 | 2022-04-18 12:02AM EDT | 95.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 1 | 168.36% |
KMB220520P00100000 | 2022-04-21 11:20AM EDT | 100.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 155.47% |
KMB220520P00105000 | 2022-05-10 11:07AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 50.00% |
KMB220520P00110000 | 2022-05-16 1:25PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 190 | 95.31% |
KMB220520P00112000 | 2022-05-10 10:34AM EDT | 112.00 | 0.05 | - | 0.35 | 0.00 | - | - | 1 | 122.27% |
KMB220520P00115000 | 2022-05-16 1:21PM EDT | 115.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 160 | 95.70% |
KMB220520P00116000 | 2022-04-18 11:47AM EDT | 116.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | - | 1 | 86.52% |
KMB220520P00117000 | 2022-05-16 1:20PM EDT | 117.00 | 0.05 | - | 0.55 | 0.00 | - | 2 | 3 | 112.21% |
KMB220520P00119000 | 2022-04-29 10:36AM EDT | 119.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
KMB220520P00120000 | 2022-05-17 10:49AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 7 | 258 | 62.11% |
KMB220520P00121000 | 2022-05-04 12:28PM EDT | 121.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 65.82% |
KMB220520P00122000 | 2022-05-11 11:25AM EDT | 122.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 40 | 52 | 72.66% |
KMB220520P00123000 | 2022-04-20 3:37PM EDT | 123.00 | 1.70 | 0.00 | 0.20 | 0.00 | - | - | 40 | 58.79% |
KMB220520P00124000 | 2022-04-25 10:20AM EDT | 124.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 3 | 38 | 59.57% |
KMB220520P00125000 | 2022-05-17 9:59AM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 587 | 51.76% |
KMB220520P00126000 | 2022-05-09 11:05AM EDT | 126.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 37 | 55.47% |
KMB220520P00127000 | 2022-04-26 10:58AM EDT | 127.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 1 | 7 | 56.74% |
KMB220520P00128000 | 2022-04-29 1:16PM EDT | 128.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 12 | 33 | 50.29% |
KMB220520P00129000 | 2022-05-10 10:21AM EDT | 129.00 | 0.46 | 0.00 | 0.45 | 0.00 | - | 1 | 17 | 54.20% |
KMB220520P00130000 | 2022-05-16 3:05PM EDT | 130.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 183 | 551 | 44.14% |
KMB220520P00131000 | 2022-05-17 10:02AM EDT | 131.00 | 0.17 | 0.05 | 0.20 | -0.15 | -46.87% | 1 | 55 | 35.74% |
KMB220520P00132000 | 2022-05-17 10:16AM EDT | 132.00 | 0.30 | 0.10 | 0.30 | +0.07 | +30.43% | 152 | 173 | 35.55% |
KMB220520P00133000 | 2022-05-16 3:27PM EDT | 133.00 | 0.28 | 0.20 | 0.35 | 0.00 | - | 3 | 113 | 32.67% |
KMB220520P00134000 | 2022-05-17 1:48PM EDT | 134.00 | 0.31 | 0.25 | 0.45 | -0.14 | -31.11% | 206 | 214 | 30.66% |
KMB220520P00135000 | 2022-05-17 12:57PM EDT | 135.00 | 0.45 | 0.40 | 0.65 | +0.05 | +12.50% | 304 | 1,011 | 30.08% |
KMB220520P00136000 | 2022-05-17 2:18PM EDT | 136.00 | 0.75 | 0.60 | 0.85 | -0.20 | -21.05% | 10 | 168 | 28.20% |
KMB220520P00137000 | 2022-05-17 2:13PM EDT | 137.00 | 1.00 | 0.90 | 1.25 | +0.18 | +21.95% | 164 | 719 | 28.66% |
KMB220520P00138000 | 2022-05-17 2:13PM EDT | 138.00 | 1.40 | 1.30 | 1.70 | +0.03 | +2.19% | 1 | 180 | 28.30% |
KMB220520P00139000 | 2022-05-17 2:02PM EDT | 139.00 | 1.85 | 1.90 | 2.30 | +0.10 | +5.71% | 4 | 142 | 28.86% |
KMB220520P00140000 | 2022-05-17 1:44PM EDT | 140.00 | 2.20 | 2.55 | 3.00 | -0.34 | -13.39% | 17 | 546 | 29.71% |
KMB220520P00141000 | 2022-05-09 3:39PM EDT | 141.00 | 2.65 | 3.40 | 3.80 | 0.00 | - | 9 | 341 | 31.15% |
KMB220520P00142000 | 2022-05-09 3:45PM EDT | 142.00 | 3.20 | 4.20 | 4.80 | 0.00 | - | - | 11 | 36.23% |
KMB220520P00143000 | 2022-05-09 2:56PM EDT | 143.00 | 3.20 | 5.00 | 5.70 | 0.00 | - | - | 10 | 38.53% |
KMB220520P00144000 | 2022-04-28 1:26PM EDT | 144.00 | 4.10 | 6.00 | 6.70 | 0.00 | - | 11 | 11 | 42.97% |
KMB220520P00145000 | 2022-05-11 10:42AM EDT | 145.00 | 5.77 | 6.80 | 7.90 | 0.00 | - | 2 | 11 | 52.69% |
KMB220520P00150000 | 2022-05-02 3:57PM EDT | 150.00 | 14.15 | 11.10 | 12.70 | 0.00 | - | 2 | 0 | 66.99% |