Deutsche Märkte geschlossen

Kimberly-Clark Corporation (KMB)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
137,86-1,07 (-0,77%)
Ab 02:49PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMB220520C001000002022-04-22 10:03AM EDT100.0040.0236.9039.100.00-100150.00%
KMB220520C001150002022-04-25 3:14PM EDT115.0027.9522.4023.800.00-26101.37%
KMB220520C001200002022-05-13 12:21PM EDT120.0018.7517.4018.500.00-19567.97%
KMB220520C001240002022-04-29 11:57AM EDT124.0016.0513.4014.500.00-1154.10%
KMB220520C001250002022-05-16 12:30PM EDT125.0014.0012.5013.400.00-2523850.78%
KMB220520C001260002022-05-03 3:38PM EDT126.0011.5211.3012.200.00-1262.70%
KMB220520C001270002022-05-02 12:04PM EDT127.0010.7710.4011.400.00-11166.50%
KMB220520C001280002022-04-22 12:12PM EDT128.0012.849.4010.200.00-489654.30%
KMB220520C001290002022-05-16 10:55AM EDT129.009.908.409.200.00-11950.00%
KMB220520C001300002022-05-17 10:35AM EDT130.008.467.608.30-0.76-8.24%554349.27%
KMB220520C001310002022-05-13 1:26PM EDT131.007.706.507.400.00-13447.80%
KMB220520C001320002022-05-17 11:21AM EDT132.006.645.706.40-0.76-10.27%132742.97%
KMB220520C001330002022-05-12 12:27PM EDT133.006.344.805.400.00-22637.99%
KMB220520C001340002022-05-17 10:49AM EDT134.005.003.804.30-0.30-5.66%12730.37%
KMB220520C001350002022-05-17 10:49AM EDT135.004.102.953.60-0.62-13.14%224231.98%
KMB220520C001360002022-05-06 2:11PM EDT136.002.572.202.700.00-717027.98%
KMB220520C001370002022-05-17 2:22PM EDT137.001.871.602.10-0.98-34.39%146828.47%
KMB220520C001380002022-05-17 12:16PM EDT138.001.701.001.45-0.48-22.02%415526.37%
KMB220520C001390002022-05-16 1:22PM EDT139.001.650.701.000.00-69325.98%
KMB220520C001400002022-05-17 1:43PM EDT140.000.710.400.65-0.59-45.38%1932825.49%
KMB220520C001410002022-05-17 1:44PM EDT141.000.450.250.45-0.35-43.75%316526.37%
KMB220520C001420002022-05-17 2:11PM EDT142.000.250.100.30-0.20-44.44%716326.95%
KMB220520C001430002022-05-16 2:28PM EDT143.000.360.050.350.00-48532.72%
KMB220520C001440002022-05-16 1:23PM EDT144.000.150.100.450.00-86739.84%
KMB220520C001450002022-05-17 9:35AM EDT145.000.150.000.20+0.01+7.14%624035.06%
KMB220520C001460002022-05-12 1:40PM EDT146.000.300.000.850.00-74659.42%
KMB220520C001470002022-05-03 9:36AM EDT147.000.550.000.500.00-101653.52%
KMB220520C001480002022-05-17 10:37AM EDT148.000.090.000.50-0.07-43.75%1223857.37%
KMB220520C001490002022-05-03 9:35AM EDT149.000.300.000.450.00-61959.38%
KMB220520C001500002022-05-17 11:23AM EDT150.000.040.000.05-0.09-69.23%2234940.23%
KMB220520C001525002022-04-27 2:29PM EDT152.500.050.000.050.00-2346.48%
KMB220520C001550002022-04-26 12:59PM EDT155.000.250.000.050.00-81652.73%
KMB220520C001600002022-04-25 1:37PM EDT160.000.200.000.050.00-7959.38%
KMB220520C001800002022-04-27 2:45PM EDT180.000.050.000.050.00-11398.44%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMB220520P000700002022-03-29 11:59AM EDT70.000.110.000.750.00--6339.45%
KMB220520P000750002022-04-21 12:23PM EDT75.000.050.000.100.00--2232.81%
KMB220520P000850002022-04-25 10:10AM EDT85.000.050.000.100.00-468189.06%
KMB220520P000900002022-04-18 9:43AM EDT90.000.250.000.150.00--2176.95%
KMB220520P000950002022-04-18 12:02AM EDT95.000.350.000.250.00--1168.36%
KMB220520P001000002022-04-21 11:20AM EDT100.000.250.000.350.00-16155.47%
KMB220520P001050002022-05-10 11:07AM EDT105.000.050.000.000.00-122350.00%
KMB220520P001100002022-05-16 1:25PM EDT110.000.050.000.100.00-519095.31%
KMB220520P001120002022-05-10 10:34AM EDT112.000.05-0.350.00--1122.27%
KMB220520P001150002022-05-16 1:21PM EDT115.000.050.000.350.00-216095.70%
KMB220520P001160002022-04-18 11:47AM EDT116.000.900.000.250.00--186.52%
KMB220520P001170002022-05-16 1:20PM EDT117.000.05-0.550.00-23112.21%
KMB220520P001190002022-04-29 10:36AM EDT119.000.430.000.000.00-1725.00%
KMB220520P001200002022-05-17 10:49AM EDT120.000.050.000.10-0.40-88.89%725862.11%
KMB220520P001210002022-05-04 12:28PM EDT121.000.300.000.200.00-2265.82%
KMB220520P001220002022-05-11 11:25AM EDT122.000.100.000.450.00-405272.66%
KMB220520P001230002022-04-20 3:37PM EDT123.001.700.000.200.00--4058.79%
KMB220520P001240002022-04-25 10:20AM EDT124.000.550.000.300.00-33859.57%
KMB220520P001250002022-05-17 9:59AM EDT125.000.050.000.200.00-158751.76%
KMB220520P001260002022-05-09 11:05AM EDT126.000.400.000.200.00-13755.47%
KMB220520P001270002022-04-26 10:58AM EDT127.000.700.000.600.00-1756.74%
KMB220520P001280002022-04-29 1:16PM EDT128.000.600.000.500.00-123350.29%
KMB220520P001290002022-05-10 10:21AM EDT129.000.460.000.450.00-11754.20%
KMB220520P001300002022-05-16 3:05PM EDT130.000.150.000.300.00-18355144.14%
KMB220520P001310002022-05-17 10:02AM EDT131.000.170.050.20-0.15-46.87%15535.74%
KMB220520P001320002022-05-17 10:16AM EDT132.000.300.100.30+0.07+30.43%15217335.55%
KMB220520P001330002022-05-16 3:27PM EDT133.000.280.200.350.00-311332.67%
KMB220520P001340002022-05-17 1:48PM EDT134.000.310.250.45-0.14-31.11%20621430.66%
KMB220520P001350002022-05-17 12:57PM EDT135.000.450.400.65+0.05+12.50%3041,01130.08%
KMB220520P001360002022-05-17 2:18PM EDT136.000.750.600.85-0.20-21.05%1016828.20%
KMB220520P001370002022-05-17 2:13PM EDT137.001.000.901.25+0.18+21.95%16471928.66%
KMB220520P001380002022-05-17 2:13PM EDT138.001.401.301.70+0.03+2.19%118028.30%
KMB220520P001390002022-05-17 2:02PM EDT139.001.851.902.30+0.10+5.71%414228.86%
KMB220520P001400002022-05-17 1:44PM EDT140.002.202.553.00-0.34-13.39%1754629.71%
KMB220520P001410002022-05-09 3:39PM EDT141.002.653.403.800.00-934131.15%
KMB220520P001420002022-05-09 3:45PM EDT142.003.204.204.800.00--1136.23%
KMB220520P001430002022-05-09 2:56PM EDT143.003.205.005.700.00--1038.53%
KMB220520P001440002022-04-28 1:26PM EDT144.004.106.006.700.00-111142.97%
KMB220520P001450002022-05-11 10:42AM EDT145.005.776.807.900.00-21152.69%
KMB220520P001500002022-05-02 3:57PM EDT150.0014.1511.1012.700.00-2066.99%