Deutsche Märkte schließen in 3 Stunden 22 Minuten
DAX
13.012,70 -219,12 (-1,66%) Euro Stoxx 50
3.512,25 -37,04 (-1,04%) Dow Jones 30
30.946,99 -491,31 (-1,56%) Gold
1.825,80 +4,60 (+0,25%) EUR/USD
1,0524 -0,0001 (-0,01%) BTC-EUR
19.121,40 -995,96 (-4,95%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230616C00032500 | 2022-05-26 10:01AM EDT | 32.50 | 32.25 | 30.65 | 31.15 | 0.00 | - | - | 0 | 52.39% |
| KO230616C00035000 | 2022-05-18 11:33AM EDT | 35.00 | 28.10 | 25.20 | 25.60 | 0.00 | - | 1 | 2 | 0.00% |
| KO230616C00040000 | 2022-06-21 12:38PM EDT | 40.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 75 | 76 | 0.00% |
| KO230616C00042500 | 2022-06-13 2:40PM EDT | 42.50 | 19.88 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| KO230616C00045000 | 2022-06-24 9:38AM EDT | 45.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| KO230616C00047500 | 2022-06-28 9:57AM EDT | 47.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| KO230616C00050000 | 2022-06-23 11:26AM EDT | 50.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| KO230616C00052500 | 2022-06-27 3:48PM EDT | 52.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| KO230616C00055000 | 2022-06-22 2:29PM EDT | 55.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| KO230616C00057500 | 2022-06-27 11:05AM EDT | 57.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 461 | 0.00% |
| KO230616C00060000 | 2022-06-24 11:17AM EDT | 60.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 2 | 264 | 0.00% |
| KO230616C00062500 | 2022-06-28 12:37PM EDT | 62.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 698 | 0.10% |
| KO230616C00065000 | 2022-06-28 1:29PM EDT | 65.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 23 | 1,401 | 1.56% |
| KO230616C00067500 | 2022-06-28 10:20AM EDT | 67.50 | 3.84 | 0.00 | 0.00 | 0.00 | - | 1 | 613 | 1.56% |
| KO230616C00070000 | 2022-06-28 9:53AM EDT | 70.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,581 | 3.13% |
| KO230616C00072500 | 2022-06-27 1:10PM EDT | 72.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 144 | 7,814 | 3.13% |
| KO230616C00075000 | 2022-06-28 2:41PM EDT | 75.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 599 | 3.13% |
| KO230616C00080000 | 2022-06-23 12:08PM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 182 | 6.25% |
| KO230616C00085000 | 2022-06-28 3:51PM EDT | 85.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 950 | 6.25% |
| KO230616C00090000 | 2022-06-27 9:30AM EDT | 90.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1,829 | 6.25% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230616P00030000 | 2022-06-27 11:42AM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| KO230616P00032500 | 2022-06-22 3:53PM EDT | 32.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 12.50% |
| KO230616P00035000 | 2022-06-23 3:25PM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| KO230616P00037500 | 2022-06-08 3:50PM EDT | 37.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 61 | 72 | 12.50% |
| KO230616P00040000 | 2022-06-17 12:48PM EDT | 40.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 20 | 15 | 12.50% |
| KO230616P00042500 | 2022-06-24 3:33PM EDT | 42.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 6.25% |
| KO230616P00045000 | 2022-06-24 1:49PM EDT | 45.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 6.25% |
| KO230616P00047500 | 2022-06-23 12:24PM EDT | 47.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 6.25% |
| KO230616P00050000 | 2022-06-24 10:04AM EDT | 50.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 5 | 907 | 6.25% |
| KO230616P00052500 | 2022-06-23 11:27AM EDT | 52.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 3.13% |
| KO230616P00055000 | 2022-06-28 3:11PM EDT | 55.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 193 | 5,100 | 3.13% |
| KO230616P00057500 | 2022-06-28 3:31PM EDT | 57.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 147 | 3,052 | 1.56% |
| KO230616P00060000 | 2022-06-23 12:50PM EDT | 60.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 398 | 0.78% |
| KO230616P00062500 | 2022-06-27 10:38AM EDT | 62.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,539 | 0.00% |
| KO230616P00065000 | 2022-06-27 2:47PM EDT | 65.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 20 | 779 | 0.00% |
| KO230616P00067500 | 2022-06-27 1:55PM EDT | 67.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 244 | 0.00% |
| KO230616P00070000 | 2022-06-24 1:07PM EDT | 70.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| KO230616P00072500 | 2022-06-13 3:48PM EDT | 72.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| KO230616P00075000 | 2022-06-06 10:54AM EDT | 75.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| KO230616P00080000 | 2022-06-14 10:44AM EDT | 80.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| KO230616P00085000 | 2022-05-05 1:37PM EDT | 85.00 | 20.90 | 22.50 | 22.85 | 0.00 | - | - | 6 | 16.80% |
© 2022 Yahoo. Alle Rechte vorbehalten.
