Deutsche Märkte geschlossen
DAX
14.370,72 +106,16 (+0,74%) Euro Stoxx 50
3.942,62 +21,35 (+0,54%) Dow Jones 30
33.680,55 -100,93 (-0,30%) Gold
1.811,00 +9,50 (+0,53%) EUR/USD
1,0549 -0,0011 (-0,11%) BTC-EUR
16.272,12 -187,47 (-1,14%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:42PM EST. Markt geöffnet.
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO221209C00051000 | 2022-11-15 12:14PM EST | 51.00 | 9.75 | 12.40 | 12.50 | 0.00 | - | 1 | 0 | 156.25% |
| KO221209C00054000 | 2022-11-28 3:47PM EST | 54.00 | 8.66 | 9.40 | 9.50 | 0.00 | - | - | 0 | 118.75% |
| KO221209C00055000 | 2022-12-09 12:52PM EST | 55.00 | 8.46 | 8.35 | 8.50 | -0.68 | -7.44% | 1 | 1 | 146.88% |
| KO221209C00056000 | 2022-12-09 1:56PM EST | 56.00 | 7.40 | 7.40 | 7.50 | -0.85 | -10.30% | 16 | 17 | 93.75% |
| KO221209C00057000 | 2022-11-29 2:33PM EST | 57.00 | 5.40 | 6.40 | 6.50 | 0.00 | - | 345 | 0 | 81.25% |
| KO221209C00058000 | 2022-12-02 1:33PM EST | 58.00 | 6.18 | 5.40 | 5.50 | 0.00 | - | 2 | 2 | 68.75% |
| KO221209C00059000 | 2022-12-09 1:31PM EST | 59.00 | 4.47 | 4.40 | 4.50 | +0.04 | +0.90% | 1 | 3 | 56.25% |
| KO221209C00060000 | 2022-12-09 1:56PM EST | 60.00 | 3.44 | 3.35 | 3.50 | -0.32 | -8.51% | 26 | 32 | 67.97% |
| KO221209C00061000 | 2022-12-09 1:42PM EST | 61.00 | 2.45 | 2.40 | 2.48 | 0.00 | - | 43 | 44 | 46.88% |
| KO221209C00062000 | 2022-12-09 1:59PM EST | 62.00 | 1.43 | 1.42 | 1.48 | -0.42 | -22.70% | 54 | 0 | 30.86% |
| KO221209C00063000 | 2022-12-09 2:26PM EST | 63.00 | 0.45 | 0.42 | 0.47 | -0.30 | -40.00% | 149 | 1,551 | 11.72% |
| KO221209C00064000 | 2022-12-09 2:15PM EST | 64.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 2,527 | 2,768 | 10.94% |
| KO221209C00065000 | 2022-12-09 1:59PM EST | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 6,606 | 25.00% |
| KO221209C00066000 | 2022-12-09 11:50AM EST | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 37.50% |
| KO221209C00067000 | 2022-12-09 11:37AM EST | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 112 | 48.44% |
| KO221209C00068000 | 2022-12-07 10:16AM EST | 68.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 0 | 64.06% |
| KO221209C00069000 | 2022-12-02 3:44PM EST | 69.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 75.00% |
| KO221209C00070000 | 2022-12-02 10:34AM EST | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1 | 85.94% |
| KO221209C00075000 | 2022-11-11 1:07PM EST | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 276 | 50.00% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO221209P00040000 | 2022-11-10 9:40AM EST | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 312.50% |
| KO221209P00045000 | 2022-11-10 10:31AM EST | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 0 | 250.00% |
| KO221209P00047000 | 2022-11-17 9:36AM EST | 47.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 327 | 240.63% |
| KO221209P00048000 | 2022-11-30 10:49AM EST | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 192 | 193.75% |
| KO221209P00049000 | 2022-11-17 9:36AM EST | 49.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 0 | 193.75% |
| KO221209P00050000 | 2022-11-17 2:50PM EST | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 32 | 8 | 168.75% |
| KO221209P00051000 | 2022-11-30 2:07PM EST | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 20 | 168.75% |
| KO221209P00052000 | 2022-11-21 10:54AM EST | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 153.13% |
| KO221209P00053000 | 2022-11-30 12:58PM EST | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 131.25% |
| KO221209P00054000 | 2022-11-28 1:52PM EST | 54.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 118.75% |
| KO221209P00055000 | 2022-12-06 11:22AM EST | 55.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 202 | 115.63% |
| KO221209P00056000 | 2022-12-07 10:23AM EST | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 87 | 93.75% |
| KO221209P00057000 | 2022-12-09 9:39AM EST | 57.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 64 | 89.06% |
| KO221209P00058000 | 2022-12-05 2:47PM EST | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 0 | 68.75% |
| KO221209P00059000 | 2022-12-08 2:50PM EST | 59.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 62.50% |
| KO221209P00060000 | 2022-12-08 12:47PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 50.00% |
| KO221209P00061000 | 2022-12-09 10:49AM EST | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 522 | 37.50% |
| KO221209P00062000 | 2022-12-09 12:36PM EST | 62.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 56 | 0 | 27.34% |
| KO221209P00063000 | 2022-12-09 1:25PM EST | 63.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 357 | 2,963 | 10.94% |
| KO221209P00064000 | 2022-12-09 2:02PM EST | 64.00 | 0.52 | 0.54 | 0.61 | +0.06 | +13.04% | 66 | 0 | 17.58% |
| KO221209P00065000 | 2022-12-09 12:44PM EST | 65.00 | 1.47 | 1.52 | 1.60 | +0.12 | +8.89% | 5 | 82 | 33.99% |
| KO221209P00066000 | 2022-12-06 1:52PM EST | 66.00 | 2.61 | 2.52 | 2.60 | 0.00 | - | 4 | 0 | 49.22% |
| KO221209P00067000 | 2022-12-06 12:48PM EST | 67.00 | 3.25 | 3.50 | 3.65 | 0.00 | - | 2 | 0 | 54.69% |
| KO221209P00068000 | 2022-12-05 1:12PM EST | 68.00 | 4.45 | 4.50 | 4.60 | 0.00 | - | 8 | 0 | 76.56% |
| KO221209P00070000 | 2022-12-05 10:15AM EST | 70.00 | 6.43 | 6.50 | 6.60 | 0.00 | - | 1 | 0 | 101.56% |
| KO221209P00071000 | 2022-11-28 3:47PM EST | 71.00 | 8.75 | 7.50 | 7.60 | 0.00 | - | - | 0 | 113.28% |
