Deutsche Märkte öffnen in 17 Minuten
Nikkei 225
27.777,90 -448,18 (-1,59%) Dow Jones 30
34.395,01 -194,76 (-0,56%) BTC-EUR
16.080,34 -276,12 (-1,69%) CMC Crypto 200
401,46 -4,69 (-1,15%) Nasdaq Compositive
11.482,45 +14,45 (+0,13%) S&P 500
4.076,57 -3,54 (-0,09%)
Kimberly-Clark Corporation (KMB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB230120C00065000 | 2021-11-10 6:52AM EST | 65.00 | 65.69 | 68.90 | 73.10 | 0.00 | - | 2 | 0 | 137.35% |
| KMB230120C00070000 | 2021-12-08 3:51PM EST | 70.00 | 66.99 | 72.60 | 76.20 | 0.00 | - | 18 | 1 | 209.55% |
| KMB230120C00075000 | 2022-01-04 11:28AM EST | 75.00 | 69.00 | 67.40 | 71.20 | 0.00 | - | 5 | 6 | 191.97% |
| KMB230120C00080000 | 2021-12-08 3:03PM EST | 80.00 | 57.90 | 62.90 | 66.30 | 0.00 | - | 50 | 10 | 179.44% |
| KMB230120C00085000 | 2021-12-08 3:30PM EST | 85.00 | 51.91 | 57.80 | 61.10 | 0.00 | - | 2 | 2 | 163.50% |
| KMB230120C00090000 | 2021-11-10 6:52AM EST | 90.00 | 49.00 | 44.60 | 48.80 | 0.00 | - | 43 | 43 | 50.98% |
| KMB230120C00095000 | 2022-07-12 9:16AM EST | 95.00 | 42.34 | 38.90 | 42.00 | 0.00 | - | 2 | 32 | 56.54% |
| KMB230120C00100000 | 2021-12-02 1:11PM EST | 100.00 | 33.50 | 41.00 | 45.30 | 0.00 | - | 1 | 40 | 114.33% |
| KMB230120C00105000 | 2022-07-20 9:11AM EST | 105.00 | 28.10 | 30.60 | 31.30 | 0.00 | - | 4 | 61 | 0.00% |
| KMB230120C00110000 | 2022-08-01 1:06PM EST | 110.00 | 27.00 | 26.10 | 26.60 | 0.00 | - | 1 | 54 | 0.00% |
| KMB230120C00115000 | 2022-07-20 12:36PM EST | 115.00 | 18.90 | 21.60 | 22.20 | 0.00 | - | 1 | 193 | 33.69% |
| KMB230120C00120000 | 2022-08-11 9:19AM EST | 120.00 | 18.56 | 17.40 | 18.10 | +1.86 | +11.14% | 1 | 215 | 36.02% |
| KMB230120C00125000 | 2022-08-10 1:54PM EST | 125.00 | 14.08 | 13.60 | 14.00 | +0.38 | +2.77% | 1 | 2,355 | 34.49% |
| KMB230120C00130000 | 2022-08-08 10:12AM EST | 130.00 | 10.04 | 10.20 | 10.60 | 0.00 | - | 2 | 610 | 34.56% |
| KMB230120C00135000 | 2022-08-11 11:57AM EST | 135.00 | 7.67 | 7.30 | 7.80 | +0.47 | +6.53% | 3 | 2,559 | 34.78% |
| KMB230120C00140000 | 2022-08-11 9:55AM EST | 140.00 | 5.65 | 4.90 | 5.40 | +0.55 | +10.78% | 7 | 863 | 34.14% |
| KMB230120C00145000 | 2022-08-11 12:47PM EST | 145.00 | 3.70 | 3.40 | 3.70 | +0.40 | +12.12% | 41 | 1,557 | 34.30% |
| KMB230120C00150000 | 2022-08-11 9:39AM EST | 150.00 | 2.35 | 2.20 | 2.40 | +0.05 | +2.17% | 1 | 1,229 | 34.08% |
| KMB230120C00155000 | 2022-08-11 10:34AM EST | 155.00 | 1.60 | 1.35 | 1.70 | +0.39 | +32.23% | 3 | 816 | 35.43% |
| KMB230120C00160000 | 2022-08-11 8:58AM EST | 160.00 | 1.00 | 0.90 | 1.00 | +0.06 | +6.38% | 1 | 588 | 34.72% |
| KMB230120C00165000 | 2022-07-22 12:43PM EST | 165.00 | 0.65 | 0.40 | 1.05 | 0.00 | - | 4 | 172 | 39.87% |
| KMB230120C00170000 | 2022-07-19 1:59PM EST | 170.00 | 0.49 | 0.40 | 0.85 | 0.00 | - | 1 | 51 | 41.97% |
| KMB230120C00175000 | 2022-08-03 12:25PM EST | 175.00 | 0.51 | 0.20 | 0.75 | 0.00 | - | 3 | 383 | 44.68% |
| KMB230120C00180000 | 2022-08-03 12:25PM EST | 180.00 | 0.43 | 0.20 | 0.75 | 0.00 | - | 2 | 75 | 48.41% |
| KMB230120C00185000 | 2022-08-08 1:32PM EST | 185.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 73 | 43.65% |
| KMB230120C00190000 | 2022-01-05 1:02PM EST | 190.00 | 1.09 | 0.90 | 1.45 | -0.06 | -5.22% | 4 | 34 | 61.21% |
| KMB230120C00195000 | 2021-12-03 10:33AM EST | 195.00 | 0.75 | 0.60 | 1.15 | 0.00 | - | 2 | 127 | 60.62% |
| KMB230120C00200000 | 2021-12-16 12:45PM EST | 200.00 | 0.75 | 0.65 | 0.95 | 0.00 | - | 30 | 196 | 62.70% |
| KMB230120C00210000 | 2022-01-05 2:56PM EST | 210.00 | 0.65 | 0.10 | 0.90 | +0.45 | +225.00% | 2 | 154 | 62.99% |
| KMB230120C00220000 | 2022-01-04 3:00PM EST | 220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 35 | 152 | 25.00% |
| KMB230120C00230000 | 2022-08-09 10:32AM EST | 230.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 411 | 63.77% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB230120P00065000 | 2022-08-08 8:30AM EST | 65.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 4 | 174 | 96.29% |
| KMB230120P00070000 | 2022-01-04 12:45PM EST | 70.00 | 0.40 | 0.25 | 0.75 | 0.00 | - | 1 | 52 | 99.90% |
| KMB230120P00075000 | 2022-08-03 2:28PM EST | 75.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 10 | 237 | 88.18% |
| KMB230120P00080000 | 2022-08-10 11:08AM EST | 80.00 | 0.45 | 0.30 | 0.55 | +0.45 | -56.73% | 2 | 57 | 79.79% |
| KMB230120P00085000 | 2022-07-29 10:20AM EST | 85.00 | 0.75 | 0.15 | 0.70 | 0.00 | - | 1 | 103 | 71.92% |
| KMB230120P00090000 | 2022-08-08 9:48AM EST | 90.00 | 0.60 | 0.55 | 0.75 | 0.00 | - | 1 | 513 | 70.07% |
| KMB230120P00095000 | 2022-08-11 9:52AM EST | 95.00 | 0.75 | 0.70 | 0.85 | -0.15 | -16.67% | 1 | 100 | 64.89% |
| KMB230120P00100000 | 2022-08-11 9:52AM EST | 100.00 | 0.95 | 0.80 | 1.10 | -0.15 | -13.64% | 1 | 436 | 60.18% |
| KMB230120P00105000 | 2022-08-11 9:52AM EST | 105.00 | 1.20 | 0.90 | 1.40 | -0.15 | -11.11% | 2 | 158 | 55.35% |
| KMB230120P00110000 | 2022-08-10 8:42AM EST | 110.00 | 1.75 | 1.40 | 1.80 | +0.04 | +2.34% | 6 | 687 | 52.69% |
| KMB230120P00115000 | 2022-08-11 12:39PM EST | 115.00 | 2.10 | 2.00 | 2.20 | -0.25 | -10.64% | 2 | 444 | 50.02% |
| KMB230120P00120000 | 2022-08-10 12:39PM EST | 120.00 | 2.90 | 2.85 | 3.00 | -0.30 | -9.38% | 5 | 1,334 | 47.41% |
| KMB230120P00125000 | 2022-08-11 12:57PM EST | 125.00 | 3.90 | 3.90 | 4.20 | -0.60 | -13.33% | 1 | 413 | 45.72% |
| KMB230120P00130000 | 2022-08-11 11:02AM EST | 130.00 | 5.40 | 5.40 | 5.90 | -0.70 | -11.48% | 1 | 1,921 | 44.82% |
| KMB230120P00135000 | 2022-08-10 1:09PM EST | 135.00 | 7.72 | 7.60 | 8.00 | -0.18 | -2.28% | 1 | 400 | 43.82% |
| KMB230120P00140000 | 2022-08-03 2:24PM EST | 140.00 | 10.80 | 10.20 | 10.80 | 0.00 | - | 1 | 246 | 44.12% |
| KMB230120P00145000 | 2022-07-22 12:25PM EST | 145.00 | 16.48 | 13.60 | 14.10 | 0.00 | - | 2 | 98 | 44.82% |
| KMB230120P00150000 | 2021-11-11 11:39AM EST | 150.00 | 25.36 | 22.20 | 23.70 | 0.00 | - | 20 | 51 | 72.72% |
| KMB230120P00155000 | 2022-01-04 3:51PM EST | 155.00 | 20.80 | 18.90 | 22.40 | 0.00 | - | 2 | 7 | 50.29% |
| KMB230120P00160000 | 2021-11-10 6:52AM EST | 160.00 | 31.90 | 29.50 | 31.10 | 0.00 | - | 40 | 42 | 73.19% |
| KMB230120P00165000 | 2022-08-08 11:11AM EST | 165.00 | 31.80 | 29.00 | 31.50 | 0.00 | - | 20 | 27 | 56.35% |
| KMB230120P00170000 | 2021-11-10 6:52AM EST | 170.00 | 41.75 | 38.60 | 40.40 | 0.00 | - | 10 | 62 | 80.63% |
| KMB230120P00175000 | 2021-11-10 6:52AM EST | 175.00 | 48.40 | 42.60 | 45.80 | 0.00 | - | - | 3 | 84.19% |
| KMB230120P00180000 | 2021-12-16 12:15PM EST | 180.00 | 45.45 | 38.80 | 42.30 | 0.00 | - | 2 | 23 | 0.00% |
| KMB230120P00185000 | 2021-11-10 6:52AM EST | 185.00 | 58.50 | 52.70 | 54.50 | 0.00 | - | 16 | 23 | 90.20% |
| KMB230120P00190000 | 2021-11-10 6:52AM EST | 190.00 | 64.00 | 57.30 | 59.90 | 0.00 | - | 12 | 12 | 94.69% |
| KMB230120P00195000 | 2021-11-10 6:52AM EST | 195.00 | 69.40 | 61.20 | 64.00 | 0.00 | - | - | 9 | 91.98% |
| KMB230120P00200000 | 2022-08-03 1:05PM EST | 200.00 | 66.03 | 63.30 | 67.00 | 0.00 | - | 2 | 23 | 74.80% |
| KMB230120P00210000 | 2021-11-10 6:52AM EST | 210.00 | 80.30 | 75.50 | 80.00 | 0.00 | - | - | 1 | 104.61% |
| KMB230120P00220000 | 2022-08-03 12:30PM EST | 220.00 | 86.00 | 83.40 | 87.30 | 0.00 | - | 4 | 4 | 89.94% |
