Deutsche Märkte geschlossen
Nikkei 225
38.482,11 +379,67 (+1,00%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.682,61 -1.305,16 (-2,11%) CMC Crypto 200
1.326,52 -62,88 (-4,53%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
Yum! Brands, Inc. (YUM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM240719C00070000 | 2023-11-21 1:42PM EDT | 70.00 | 59.00 | 58.50 | 63.00 | 0.00 | - | - | 1 | 0.00% |
| YUM240719C00075000 | 2023-12-01 4:50PM EDT | 75.00 | 53.80 | 54.10 | 59.00 | 0.00 | - | 1 | 1 | 0.00% |
| YUM240719C00110000 | 2024-02-07 11:46AM EDT | 110.00 | 24.50 | 29.10 | 33.90 | 0.00 | - | - | 1 | 108.52% |
| YUM240719C00115000 | 2023-12-04 11:11AM EDT | 115.00 | 16.60 | 18.30 | 20.70 | 0.00 | - | - | 8 | 34.08% |
| YUM240719C00120000 | 2024-04-01 11:23AM EDT | 120.00 | 21.50 | 15.70 | 16.90 | 0.00 | - | 1 | 9 | 42.93% |
| YUM240719C00125000 | 2024-05-29 10:12AM EDT | 125.00 | 11.21 | 9.60 | 12.50 | 0.00 | - | 2 | 9 | 38.26% |
| YUM240719C00130000 | 2024-06-05 2:26PM EDT | 130.00 | 12.00 | 6.40 | 7.60 | 0.00 | - | 2 | 63 | 27.86% |
| YUM240719C00135000 | 2024-06-18 3:58PM EDT | 135.00 | 3.06 | 3.00 | 3.30 | -1.36 | -30.77% | 102 | 259 | 19.31% |
| YUM240719C00140000 | 2024-06-18 3:02PM EDT | 140.00 | 0.90 | 0.90 | 1.05 | -0.80 | -47.06% | 39 | 491 | 16.94% |
| YUM240719C00145000 | 2024-06-18 3:58PM EDT | 145.00 | 0.20 | 0.15 | 0.25 | -0.22 | -52.38% | 55 | 2,887 | 16.48% |
| YUM240719C00150000 | 2024-06-18 1:42PM EDT | 150.00 | 0.10 | 0.00 | 1.45 | -0.07 | -41.18% | 41 | 353 | 36.79% |
| YUM240719C00155000 | 2024-05-29 2:45PM EDT | 155.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 1,781 | 35.96% |
| YUM240719C00160000 | 2024-04-26 3:52PM EDT | 160.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 57 | 52 | 57.35% |
| YUM240719C00165000 | 2024-03-07 10:30AM EDT | 165.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | - | 4 | 47.31% |
| YUM240719C00185000 | 2024-02-23 11:31AM EDT | 185.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 54.20% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM240719P00070000 | 2023-11-16 4:50PM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 117.58% |
| YUM240719P00080000 | 2023-11-20 12:41PM EDT | 80.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | - | 1 | 104.25% |
| YUM240719P00095000 | 2024-05-20 9:32AM EDT | 95.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 14 | 68.56% |
| YUM240719P00100000 | 2024-02-21 3:54PM EDT | 100.00 | 0.38 | 0.10 | 0.70 | 0.00 | - | 1 | 116 | 60.89% |
| YUM240719P00105000 | 2024-06-03 3:16PM EDT | 105.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 66.36% |
| YUM240719P00110000 | 2024-05-16 11:56AM EDT | 110.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 50 | 65 | 38.97% |
| YUM240719P00115000 | 2024-06-06 3:59PM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 195 | 34.62% |
| YUM240719P00120000 | 2024-06-13 10:12AM EDT | 120.00 | 0.49 | 0.10 | 0.45 | 0.00 | - | 2 | 214 | 29.98% |
| YUM240719P00125000 | 2024-06-18 3:35PM EDT | 125.00 | 0.30 | 0.20 | 0.35 | +0.04 | +15.38% | 54 | 5,147 | 20.58% |
| YUM240719P00130000 | 2024-06-18 3:01PM EDT | 130.00 | 0.70 | 0.60 | 0.75 | +0.05 | +7.69% | 236 | 4,384 | 16.68% |
| YUM240719P00135000 | 2024-06-18 11:17AM EDT | 135.00 | 1.99 | 1.95 | 2.20 | +0.46 | +30.07% | 5 | 334 | 15.05% |
| YUM240719P00140000 | 2024-06-18 2:33PM EDT | 140.00 | 5.10 | 4.70 | 5.20 | +1.40 | +37.84% | 15 | 408 | 13.47% |
| YUM240719P00145000 | 2024-06-14 11:38AM EDT | 145.00 | 8.10 | 9.20 | 11.70 | 0.00 | - | 3 | 38 | 34.25% |
| YUM240719P00150000 | 2024-06-07 9:33AM EDT | 150.00 | 9.15 | 12.20 | 16.70 | 0.00 | - | 1 | 0 | 42.63% |
