Deutsche Märkte öffnen in 1 Stunde 21 Minute
Nikkei 225
27.588,37 +66,11 (+0,24%) Dow Jones 30
34.265,37 -450,03 (-1,30%) BTC-EUR
31.185,04 -243,93 (-0,78%) CMC Crypto 200
815,73 +573,05 (+236,14%) Nasdaq Compositive
13.768,92 -385,08 (-2,72%) S&P 500
4.397,94 -84,79 (-1,89%)
The Coca-Cola Company (KO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230120C00025000 | 2022-01-21 3:31PM EST | 25.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KO230120C00027500 | 2021-12-27 2:44PM EST | 27.50 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO230120C00030000 | 2022-01-18 1:48PM EST | 30.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO230120C00032500 | 2021-12-16 10:36AM EST | 32.50 | 26.00 | 28.60 | 29.40 | 0.00 | - | 2 | 55 | 54.15% |
| KO230120C00035000 | 2022-01-10 12:46PM EST | 35.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO230120C00037500 | 2022-01-14 11:27AM EST | 37.50 | 23.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO230120C00040000 | 2022-01-21 11:28AM EST | 40.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO230120C00042500 | 2022-01-19 9:35AM EST | 42.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO230120C00045000 | 2022-01-20 3:46PM EST | 45.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO230120C00047500 | 2022-01-21 10:21AM EST | 47.50 | 14.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO230120C00050000 | 2022-01-21 3:37PM EST | 50.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KO230120C00052500 | 2022-01-21 3:59PM EST | 52.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KO230120C00055000 | 2022-01-21 3:45PM EST | 55.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| KO230120C00057500 | 2022-01-21 11:52AM EST | 57.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| KO230120C00060000 | 2022-01-21 3:45PM EST | 60.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| KO230120C00062500 | 2022-01-21 3:45PM EST | 62.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.78% |
| KO230120C00065000 | 2022-01-21 2:33PM EST | 65.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| KO230120C00067500 | 2022-01-21 3:55PM EST | 67.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| KO230120C00070000 | 2022-01-21 3:28PM EST | 70.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| KO230120C00075000 | 2022-01-21 2:33PM EST | 75.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| KO230120C00080000 | 2022-01-21 3:41PM EST | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| KO230120C00085000 | 2022-01-21 3:50PM EST | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230120P00025000 | 2022-01-21 9:40AM EST | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| KO230120P00027500 | 2022-01-04 1:52PM EST | 27.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO230120P00030000 | 2022-01-18 9:30AM EST | 30.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| KO230120P00032500 | 2022-01-21 10:22AM EST | 32.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KO230120P00035000 | 2022-01-21 3:47PM EST | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO230120P00037500 | 2022-01-13 1:40PM EST | 37.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KO230120P00040000 | 2022-01-21 3:47PM EST | 40.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KO230120P00042500 | 2022-01-21 10:00AM EST | 42.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KO230120P00045000 | 2022-01-20 3:57PM EST | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| KO230120P00047500 | 2022-01-21 10:23AM EST | 47.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KO230120P00050000 | 2022-01-21 3:15PM EST | 50.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| KO230120P00052500 | 2022-01-21 12:05PM EST | 52.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| KO230120P00055000 | 2022-01-21 2:21PM EST | 55.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| KO230120P00057500 | 2022-01-21 9:55AM EST | 57.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KO230120P00060000 | 2022-01-21 3:53PM EST | 60.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.20% |
| KO230120P00062500 | 2022-01-21 3:20PM EST | 62.50 | 6.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KO230120P00065000 | 2022-01-21 12:54PM EST | 65.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO230120P00067500 | 2022-01-20 11:11AM EST | 67.50 | 9.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO230120P00070000 | 2022-01-21 12:55PM EST | 70.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO230120P00075000 | 2022-01-06 2:10PM EST | 75.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KO230120P00080000 | 2021-11-05 8:31AM EST | 80.00 | 24.75 | 27.10 | 28.85 | 0.00 | - | 25 | 67 | 59.99% |
| KO230120P00085000 | 2022-01-19 3:28PM EST | 85.00 | 24.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
