Deutsche Märkte geschlossen
DAX
15.234,16+31,48(+0,21%)Euro Stoxx 50
3.978,84+1,01(+0,03%)Dow Jones 30
33.800,60+297,03(+0,89%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
53,18+0,06 (+0,11%)
Börsenschluss: 4:00PM EDT
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230120C00025000 | 2021-04-06 11:27AM EDT | 25.00 | 28.50 | 25.50 | 30.50 | 0.00 | - | 1 | 32 | 57.69% |
| KO230120C00027500 | 2021-03-29 2:42PM EDT | 27.50 | 26.00 | 23.00 | 28.00 | 0.00 | - | 4 | 5 | 51.82% |
| KO230120C00030000 | 2021-04-08 10:03AM EDT | 30.00 | 23.20 | 20.55 | 25.50 | 0.00 | - | 5 | 104 | 46.48% |
| KO230120C00032500 | 2021-04-05 9:30AM EDT | 32.50 | 19.95 | 18.00 | 23.00 | 0.00 | - | 1 | 13 | 41.58% |
| KO230120C00035000 | 2021-04-09 3:36PM EDT | 35.00 | 18.20 | 17.40 | 19.00 | -0.30 | -1.62% | 1 | 390 | 25.93% |
| KO230120C00037500 | 2021-04-05 2:42PM EDT | 37.50 | 15.60 | 13.85 | 16.80 | 0.00 | - | 12 | 326 | 24.93% |
| KO230120C00040000 | 2021-04-09 3:57PM EDT | 40.00 | 13.56 | 13.30 | 13.65 | +0.03 | +0.22% | 2 | 883 | 16.47% |
| KO230120C00042500 | 2021-04-09 2:35PM EDT | 42.50 | 11.43 | 10.95 | 11.65 | -0.11 | -0.95% | 23 | 427 | 17.31% |
| KO230120C00045000 | 2021-04-09 2:04PM EDT | 45.00 | 9.51 | 9.05 | 9.95 | -0.24 | -2.46% | 1 | 4,251 | 18.38% |
| KO230120C00047500 | 2021-04-09 1:30PM EDT | 47.50 | 7.70 | 7.15 | 8.30 | -0.15 | -1.91% | 9 | 7,097 | 18.52% |
| KO230120C00050000 | 2021-04-09 10:52AM EDT | 50.00 | 6.18 | 6.25 | 6.70 | -0.22 | -3.44% | 10 | 4,751 | 18.05% |
| KO230120C00052500 | 2021-04-09 3:50PM EDT | 52.50 | 5.30 | 5.05 | 5.35 | +0.20 | +3.92% | 14 | 1,039 | 17.81% |
| KO230120C00055000 | 2021-04-09 2:30PM EDT | 55.00 | 4.10 | 4.10 | 4.40 | -0.10 | -2.38% | 2,095 | 3,387 | 18.30% |
| KO230120C00057500 | 2021-04-09 3:58PM EDT | 57.50 | 3.30 | 2.92 | 3.60 | -0.05 | -1.49% | 6 | 452 | 18.68% |
| KO230120C00060000 | 2021-04-09 2:47PM EDT | 60.00 | 2.66 | 1.97 | 2.95 | -0.17 | -6.01% | 5 | 2,478 | 19.07% |
| KO230120C00062500 | 2021-04-08 10:53AM EDT | 62.50 | 2.14 | 1.58 | 2.50 | 0.00 | - | 1 | 811 | 19.75% |
| KO230120C00065000 | 2021-04-09 1:17PM EDT | 65.00 | 1.74 | 1.55 | 1.98 | +0.03 | +1.75% | 10 | 2,095 | 19.73% |
| KO230120C00070000 | 2021-04-09 9:30AM EDT | 70.00 | 1.06 | 1.03 | 1.25 | -0.04 | -3.64% | 11 | 813 | 19.86% |
| KO230120C00075000 | 2021-04-08 9:38AM EDT | 75.00 | 0.70 | 0.55 | 0.98 | 0.00 | - | 2 | 5,179 | 21.29% |
| KO230120C00080000 | 2021-04-09 3:16PM EDT | 80.00 | 0.51 | 0.45 | 0.56 | +0.05 | +10.87% | 26 | 3,068 | 20.78% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230120P00025000 | 2021-04-09 9:31AM EDT | 25.00 | 0.29 | 0.13 | 0.50 | -0.04 | -12.12% | 3 | 809 | 37.31% |
| KO230120P00027500 | 2021-04-01 2:02PM EDT | 27.50 | 0.43 | 0.35 | 0.63 | 0.00 | - | 1 | 232 | 35.06% |
| KO230120P00030000 | 2021-04-06 3:54PM EDT | 30.00 | 0.58 | 0.55 | 0.63 | 0.00 | - | 9 | 655 | 31.15% |
| KO230120P00032500 | 2021-04-09 3:09PM EDT | 32.50 | 0.82 | 0.70 | 0.84 | -0.23 | -21.90% | 13 | 637 | 29.76% |
| KO230120P00035000 | 2021-04-09 3:18PM EDT | 35.00 | 1.10 | 0.83 | 1.12 | +0.05 | +4.76% | 4 | 462 | 28.57% |
| KO230120P00037500 | 2021-04-08 3:39PM EDT | 37.50 | 1.37 | 0.38 | 1.42 | 0.00 | - | 1 | 735 | 27.11% |
| KO230120P00040000 | 2021-04-09 1:42PM EDT | 40.00 | 1.85 | 1.56 | 1.84 | +0.05 | +2.78% | 2 | 1,131 | 26.03% |
| KO230120P00042500 | 2021-04-09 12:40PM EDT | 42.50 | 2.35 | 2.11 | 3.00 | 0.00 | - | 4 | 5,733 | 28.16% |
| KO230120P00045000 | 2021-04-08 12:31PM EDT | 45.00 | 3.05 | 2.80 | 4.20 | 0.00 | - | 700 | 1,895 | 29.35% |
| KO230120P00047500 | 2021-04-08 11:02AM EDT | 47.50 | 3.95 | 1.56 | 6.20 | 0.00 | - | 10 | 1,573 | 32.96% |
| KO230120P00050000 | 2021-04-09 11:28AM EDT | 50.00 | 5.15 | 4.35 | 5.25 | +0.05 | +0.98% | 1 | 2,062 | 24.60% |
| KO230120P00052500 | 2021-04-09 3:34PM EDT | 52.50 | 6.40 | 5.60 | 6.90 | 0.00 | - | 8 | 84 | 25.87% |
| KO230120P00055000 | 2021-04-09 2:43PM EDT | 55.00 | 8.00 | 7.50 | 10.00 | +0.05 | +0.63% | 2 | 215 | 31.73% |
| KO230120P00057500 | 2021-03-08 4:52PM EDT | 57.50 | 11.40 | 9.15 | 12.00 | 0.00 | - | 2 | 28 | 33.19% |
| KO230120P00060000 | 2021-04-06 3:10PM EDT | 60.00 | 11.30 | 9.40 | 13.50 | -0.95 | -7.76% | 1 | 68 | 32.55% |
| KO230120P00062500 | 2021-03-18 11:01AM EDT | 62.50 | 17.00 | 11.35 | 15.50 | 0.00 | - | 2 | 63 | 33.39% |
| KO230120P00065000 | 2021-04-01 11:54AM EDT | 65.00 | 15.99 | 13.45 | 17.50 | 0.00 | - | 1 | 50 | 33.98% |
| KO230120P00070000 | 2021-03-25 1:58PM EDT | 70.00 | 22.04 | 17.70 | 22.00 | 0.00 | - | 1 | 45 | 36.35% |
| KO230120P00075000 | 2021-03-22 3:32PM EDT | 75.00 | 26.30 | 21.80 | 26.50 | 0.00 | - | 2 | 79 | 38.10% |
| KO230120P00080000 | 2021-03-31 1:57PM EDT | 80.00 | 29.30 | 26.80 | 31.50 | 0.00 | - | 2 | 35 | 41.32% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
