Deutsche Märkte öffnen in 2 Stunden 49 Minuten
Nikkei 225
26.139,84 -283,63 (-1,07%) Dow Jones 30
30.967,82 -129,44 (-0,42%) BTC-EUR
19.433,97 -454,02 (-2,28%) CMC Crypto 200
432,17 -7,86 (-1,79%) Nasdaq Compositive
11.322,24 +194,39 (+1,75%) S&P 500
3.831,39 +6,06 (+0,16%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230120C00025000 | 2022-06-15 12:35PM EDT | 25.00 | 34.72 | 38.20 | 38.65 | 0.00 | - | 5 | 20 | 62.21% |
| KO230120C00027500 | 2022-03-11 2:50PM EDT | 27.50 | 30.83 | 35.95 | 36.60 | 0.00 | - | 3 | 0 | 70.56% |
| KO230120C00030000 | 2022-07-05 1:20PM EDT | 30.00 | 33.20 | 33.25 | 33.65 | +0.04 | +0.12% | 1 | 18 | 52.34% |
| KO230120C00032500 | 2022-04-14 11:31AM EDT | 32.50 | 33.10 | 33.05 | 33.50 | 0.00 | - | 1 | 8 | 91.06% |
| KO230120C00035000 | 2022-06-27 12:55PM EDT | 35.00 | 28.42 | 28.35 | 28.80 | 0.00 | - | 1 | 85 | 53.03% |
| KO230120C00037500 | 2022-06-14 10:23AM EDT | 37.50 | 22.58 | 25.95 | 26.30 | 0.00 | - | 5 | 82 | 47.80% |
| KO230120C00040000 | 2022-06-30 9:47AM EDT | 40.00 | 23.00 | 23.55 | 23.80 | 0.00 | - | 1 | 580 | 42.85% |
| KO230120C00042500 | 2022-06-27 11:32AM EDT | 42.50 | 21.00 | 21.10 | 21.55 | 0.00 | - | 1 | 1,093 | 42.24% |
| KO230120C00045000 | 2022-06-27 9:41AM EDT | 45.00 | 18.79 | 18.75 | 19.05 | 0.00 | - | 1 | 3,446 | 37.45% |
| KO230120C00047500 | 2022-07-01 2:24PM EDT | 47.50 | 17.29 | 16.40 | 16.80 | 0.00 | - | 6 | 4,814 | 35.79% |
| KO230120C00050000 | 2022-07-05 11:35AM EDT | 50.00 | 13.65 | 14.15 | 14.50 | -1.58 | -10.37% | 1 | 3,042 | 33.07% |
| KO230120C00052500 | 2022-07-05 3:50PM EDT | 52.50 | 11.95 | 12.00 | 12.25 | +0.20 | +1.70% | 4 | 1,433 | 30.43% |
| KO230120C00055000 | 2022-07-05 3:56PM EDT | 55.00 | 10.00 | 9.90 | 10.15 | -0.50 | -4.76% | 4 | 9,893 | 28.48% |
| KO230120C00057500 | 2022-07-05 2:09PM EDT | 57.50 | 7.85 | 7.95 | 8.15 | -0.45 | -5.42% | 18 | 5,204 | 26.50% |
| KO230120C00060000 | 2022-07-05 3:58PM EDT | 60.00 | 6.25 | 6.25 | 6.40 | -0.50 | -7.41% | 458 | 7,488 | 25.22% |
| KO230120C00062500 | 2022-07-05 2:16PM EDT | 62.50 | 4.75 | 4.65 | 4.90 | -0.60 | -11.21% | 22 | 11,180 | 24.31% |
| KO230120C00065000 | 2022-07-05 3:16PM EDT | 65.00 | 3.45 | 3.40 | 3.50 | -0.40 | -10.39% | 202 | 13,668 | 22.80% |
| KO230120C00067500 | 2022-07-05 12:10PM EDT | 67.50 | 2.24 | 2.35 | 2.43 | -0.46 | -17.04% | 12 | 6,334 | 21.86% |
| KO230120C00070000 | 2022-07-05 3:25PM EDT | 70.00 | 1.65 | 1.56 | 1.66 | -0.20 | -10.81% | 73 | 8,952 | 21.39% |
| KO230120C00072500 | 2022-07-05 2:51PM EDT | 72.50 | 1.02 | 1.01 | 1.07 | -0.18 | -15.00% | 51 | 3,520 | 20.79% |
| KO230120C00075000 | 2022-07-05 3:55PM EDT | 75.00 | 0.65 | 0.64 | 0.68 | -0.09 | -12.16% | 42 | 6,287 | 20.46% |
| KO230120C00080000 | 2022-07-05 1:20PM EDT | 80.00 | 0.26 | 0.25 | 0.28 | -0.04 | -13.33% | 2 | 3,683 | 20.46% |
| KO230120C00085000 | 2022-07-01 2:59PM EDT | 85.00 | 0.12 | 0.09 | 0.16 | 0.00 | - | 1 | 2,586 | 21.92% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230120P00025000 | 2022-07-01 9:36AM EDT | 25.00 | 0.11 | 0.05 | 0.11 | 0.00 | - | 8 | 2,988 | 57.03% |
| KO230120P00027500 | 2022-07-05 9:35AM EDT | 27.50 | 0.12 | 0.08 | 0.15 | +0.01 | +9.09% | 12 | 818 | 54.49% |
| KO230120P00030000 | 2022-06-30 9:53AM EDT | 30.00 | 0.19 | 0.11 | 0.18 | 0.00 | - | 6 | 1,528 | 51.07% |
| KO230120P00032500 | 2022-07-01 3:15PM EDT | 32.50 | 0.17 | 0.15 | 0.21 | 0.00 | - | 30 | 1,263 | 49.12% |
| KO230120P00035000 | 2022-07-05 12:45PM EDT | 35.00 | 0.26 | 0.20 | 0.26 | -0.01 | -3.70% | 10 | 2,568 | 46.00% |
| KO230120P00037500 | 2022-06-23 2:13PM EDT | 37.50 | 0.37 | 0.26 | 0.32 | 0.00 | - | 3 | 1,813 | 43.07% |
| KO230120P00040000 | 2022-07-05 3:10PM EDT | 40.00 | 0.37 | 0.32 | 0.38 | +0.03 | +8.82% | 65 | 3,900 | 39.94% |
| KO230120P00042500 | 2022-07-01 2:51PM EDT | 42.50 | 0.42 | 0.44 | 0.45 | 0.00 | - | 2 | 7,165 | 36.91% |
| KO230120P00045000 | 2022-07-05 2:58PM EDT | 45.00 | 0.59 | 0.55 | 0.58 | +0.06 | +11.32% | 8 | 5,026 | 34.72% |
| KO230120P00047500 | 2022-07-05 3:37PM EDT | 47.50 | 0.72 | 0.70 | 0.74 | -0.02 | -2.70% | 1,010 | 7,080 | 32.47% |
| KO230120P00050000 | 2022-07-05 3:50PM EDT | 50.00 | 0.93 | 0.88 | 0.93 | +0.09 | +10.71% | 1,066 | 10,091 | 30.16% |
| KO230120P00052500 | 2022-07-05 3:50PM EDT | 52.50 | 1.22 | 1.19 | 1.22 | +0.15 | +14.02% | 23 | 5,658 | 28.31% |
| KO230120P00055000 | 2022-07-05 3:50PM EDT | 55.00 | 1.62 | 1.57 | 1.64 | +0.05 | +3.18% | 140 | 8,606 | 26.81% |
| KO230120P00057500 | 2022-07-05 2:53PM EDT | 57.50 | 2.20 | 2.09 | 2.18 | +0.31 | +16.40% | 23 | 7,591 | 25.31% |
| KO230120P00060000 | 2022-07-05 3:02PM EDT | 60.00 | 2.95 | 2.82 | 2.97 | +0.34 | +13.03% | 148 | 9,840 | 24.38% |
| KO230120P00062500 | 2022-07-05 12:36PM EDT | 62.50 | 4.10 | 3.80 | 3.90 | +0.65 | +18.84% | 76 | 5,573 | 23.13% |
| KO230120P00065000 | 2022-07-05 2:34PM EDT | 65.00 | 5.10 | 5.00 | 5.10 | +0.60 | +13.33% | 16 | 1,839 | 22.18% |
| KO230120P00067500 | 2022-07-05 10:18AM EDT | 67.50 | 6.70 | 6.30 | 6.60 | +0.40 | +6.35% | 1 | 1,920 | 21.61% |
| KO230120P00070000 | 2022-07-05 9:47AM EDT | 70.00 | 7.90 | 8.00 | 8.35 | +0.40 | +5.33% | 5 | 811 | 21.22% |
| KO230120P00072500 | 2022-06-30 3:32PM EDT | 72.50 | 10.55 | 10.00 | 10.30 | 0.00 | - | 1 | 271 | 20.90% |
| KO230120P00075000 | 2022-06-27 10:09AM EDT | 75.00 | 12.60 | 12.10 | 12.40 | 0.00 | - | 10 | 289 | 20.51% |
| KO230120P00080000 | 2022-06-28 11:08AM EDT | 80.00 | 16.92 | 16.80 | 17.15 | 0.00 | - | 206 | 261 | 22.66% |
| KO230120P00085000 | 2022-07-01 3:01PM EDT | 85.00 | 20.93 | 21.65 | 22.00 | 0.00 | - | 1 | 3 | 24.46% |
© 2022 Yahoo. Alle Rechte vorbehalten.
