Deutsche Märkte geschlossen
DAX
17.837,40 +67,38 (+0,38%) Euro Stoxx 50
4.936,57 +22,44 (+0,46%) Dow Jones 30
37.804,14 +50,83 (+0,13%) Gold
2.399,10 +10,70 (+0,45%) EUR/USD
1,0656 -0,0018 (-0,17%) Bitcoin EUR
59.569,80 +2.929,41 (+5,17%)
Kimberly-Clark Corporation (KMB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:53PM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240419C00090000 | 2024-03-06 4:53PM EDT | 90.00 | 34.70 | 34.10 | 38.90 | 0.00 | - | 2 | 0 | 360.25% |
| KMB240419C00100000 | 2024-03-07 12:36PM EDT | 100.00 | 24.80 | 24.10 | 28.90 | 0.00 | - | 1 | 6 | 269.92% |
| KMB240419C00105000 | 2024-03-06 3:51PM EDT | 105.00 | 20.20 | 19.40 | 23.40 | 0.00 | - | 10 | 0 | 221.29% |
| KMB240419C00110000 | 2024-02-29 12:45PM EDT | 110.00 | 11.40 | 17.70 | 21.90 | 0.00 | - | 31 | 0 | 307.76% |
| KMB240419C00115000 | 2024-04-18 11:24AM EDT | 115.00 | 10.45 | 9.60 | 12.20 | -0.35 | -3.24% | 4 | 120 | 114.75% |
| KMB240419C00119000 | 2024-04-12 3:55PM EDT | 119.00 | 5.20 | 5.40 | 8.30 | 0.00 | - | - | 1 | 80.27% |
| KMB240419C00120000 | 2024-04-17 3:14PM EDT | 120.00 | 5.52 | 5.20 | 5.60 | 0.00 | - | 15 | 902 | 53.42% |
| KMB240419C00121000 | 2024-03-26 12:47PM EDT | 121.00 | 5.60 | 3.30 | 5.20 | 0.00 | - | 1 | 1 | 75.10% |
| KMB240419C00122000 | 2024-04-15 11:59AM EDT | 122.00 | 3.80 | 2.20 | 3.50 | 0.00 | - | 5 | 5 | 42.09% |
| KMB240419C00123000 | 2024-04-12 3:13PM EDT | 123.00 | 1.80 | 2.00 | 2.65 | 0.00 | - | 5 | 11 | 38.57% |
| KMB240419C00124000 | 2024-04-18 11:44AM EDT | 124.00 | 1.60 | 1.35 | 1.55 | -0.10 | -5.88% | 1 | 80 | 25.88% |
| KMB240419C00125000 | 2024-04-18 12:35PM EDT | 125.00 | 0.75 | 0.65 | 0.75 | -0.45 | -37.50% | 60 | 2,542 | 19.97% |
| KMB240419C00126000 | 2024-04-18 12:32PM EDT | 126.00 | 0.30 | 0.20 | 0.30 | -0.58 | -65.91% | 23 | 191 | 18.31% |
| KMB240419C00127000 | 2024-04-17 12:39PM EDT | 127.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 22 | 150 | 18.07% |
| KMB240419C00128000 | 2024-04-18 11:09AM EDT | 128.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 149 | 20.51% |
| KMB240419C00129000 | 2024-04-17 10:25AM EDT | 129.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 25.59% |
| KMB240419C00130000 | 2024-04-18 11:15AM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 1,251 | 30.66% |
| KMB240419C00131000 | 2024-04-12 3:49PM EDT | 131.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 56 | 44.53% |
| KMB240419C00132000 | 2024-04-10 10:41AM EDT | 132.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 203 | 63.67% |
| KMB240419C00133000 | 2024-04-15 9:32AM EDT | 133.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 49 | 55.27% |
| KMB240419C00134000 | 2024-04-08 10:10AM EDT | 134.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 75.59% |
| KMB240419C00135000 | 2024-04-15 1:26PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 449 | 53.13% |
| KMB240419C00136000 | 2024-03-26 3:35PM EDT | 136.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 51.56% |
| KMB240419C00138000 | 2024-03-26 3:33PM EDT | 138.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 97.66% |
| KMB240419C00140000 | 2024-04-02 3:58PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 375 | 67.19% |
| KMB240419C00145000 | 2024-03-08 12:52PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 84.38% |
| KMB240419C00150000 | 2024-02-26 10:31AM EDT | 150.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 24 | 200.39% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240419P00060000 | 2024-01-16 11:06AM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 4 | 524.61% |
| KMB240419P00065000 | 2023-10-20 12:04PM EDT | 65.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 488.67% |
| KMB240419P00080000 | 2023-11-09 2:07PM EDT | 80.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | - | 2 | 283.59% |
| KMB240419P00085000 | 2023-10-20 3:43PM EDT | 85.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 302.93% |
| KMB240419P00090000 | 2024-03-04 10:30AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 68 | 242.58% |
| KMB240419P00095000 | 2024-03-04 2:06PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 217 | 208.20% |
| KMB240419P00100000 | 2024-03-15 3:54PM EDT | 100.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 593 | 167.97% |
| KMB240419P00105000 | 2024-04-12 2:03PM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 326 | 155.86% |
| KMB240419P00110000 | 2024-04-12 2:03PM EDT | 110.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 707 | 122.07% |
| KMB240419P00112000 | 2024-04-05 9:53AM EDT | 112.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 108.69% |
| KMB240419P00114000 | 2024-03-27 9:55AM EDT | 114.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 95.21% |
| KMB240419P00115000 | 2024-04-16 9:44AM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 913 | 52.34% |
| KMB240419P00116000 | 2024-04-08 9:45AM EDT | 116.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 81.64% |
| KMB240419P00117000 | 2024-04-01 10:09AM EDT | 117.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 74.71% |
| KMB240419P00118000 | 2024-04-08 10:59AM EDT | 118.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 42.58% |
| KMB240419P00119000 | 2024-04-15 1:48PM EDT | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 33 | 37.50% |
| KMB240419P00120000 | 2024-04-17 2:09PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 883 | 32.03% |
| KMB240419P00121000 | 2024-04-16 10:46AM EDT | 121.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 168 | 31.15% |
| KMB240419P00122000 | 2024-04-18 10:34AM EDT | 122.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 30 | 130 | 25.10% |
| KMB240419P00123000 | 2024-04-18 11:01AM EDT | 123.00 | 0.08 | 0.10 | 0.15 | -0.02 | -20.00% | 21 | 315 | 21.19% |
| KMB240419P00124000 | 2024-04-18 11:24AM EDT | 124.00 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 36 | 119 | 18.95% |
| KMB240419P00125000 | 2024-04-18 12:24PM EDT | 125.00 | 0.50 | 0.45 | 0.50 | +0.15 | +42.86% | 1,543 | 511 | 13.87% |
| KMB240419P00126000 | 2024-04-18 12:33PM EDT | 126.00 | 0.95 | 0.90 | 1.15 | -0.25 | -20.83% | 43 | 177 | 14.16% |
| KMB240419P00127000 | 2024-04-18 11:21AM EDT | 127.00 | 1.60 | 1.75 | 2.00 | -0.30 | -15.79% | 17 | 237 | 12.89% |
| KMB240419P00128000 | 2024-04-03 11:05AM EDT | 128.00 | 2.05 | 2.45 | 3.10 | 0.00 | - | 10 | 9 | 25.68% |
| KMB240419P00129000 | 2024-04-12 1:30PM EDT | 129.00 | 5.04 | 3.40 | 3.90 | 0.00 | - | 17 | 42 | 0.00% |
| KMB240419P00130000 | 2024-04-18 11:55AM EDT | 130.00 | 4.60 | 3.70 | 4.90 | -0.30 | -6.12% | 9 | 13 | 0.00% |
| KMB240419P00132000 | 2024-03-25 9:32AM EDT | 132.00 | 6.02 | 5.10 | 7.20 | 0.00 | - | 1 | 0 | 55.27% |
| KMB240419P00133000 | 2024-04-01 10:22AM EDT | 133.00 | 3.80 | 5.80 | 8.60 | 0.00 | - | - | 0 | 81.84% |
| KMB240419P00135000 | 2024-01-09 3:24PM EDT | 135.00 | 12.15 | 13.20 | 18.00 | 0.00 | - | 3 | 5 | 256.20% |
| KMB240419P00140000 | 2023-10-24 12:42PM EDT | 140.00 | 20.60 | 17.00 | 21.00 | 0.00 | - | 1 | 11 | 249.41% |
