Deutsche Märkte öffnen in 44 Minuten
Nikkei 225
28.333,52 +209,24 (+0,74%) Dow Jones 30
35.911,81 -201,79 (-0,56%) BTC-EUR
37.553,45 -568,88 (-1,49%) CMC Crypto 200
1.031,26 +5,53 (+0,54%) Nasdaq Compositive
14.893,75 +86,95 (+0,59%) S&P 500
4.662,85 +3,82 (+0,08%)
The Coca-Cola Company (KO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220121C00020000 | 2021-11-29 3:32PM EST | 20.00 | 34.63 | 38.85 | 39.10 | 0.00 | - | 15 | 1 | 0.00% |
| KO220121C00022500 | 2021-11-10 6:53AM EST | 22.50 | 28.35 | 33.50 | 34.10 | 0.00 | - | 8 | 0 | 0.00% |
| KO220121C00025000 | 2021-11-29 3:32PM EST | 25.00 | 29.56 | 33.95 | 34.05 | 0.00 | - | 20 | 0 | 0.00% |
| KO220121C00027500 | 2021-12-22 3:44PM EST | 27.50 | 30.56 | 33.65 | 34.20 | 0.00 | - | 2 | 0 | 284.38% |
| KO220121C00030000 | 2022-01-11 1:08PM EST | 30.00 | 30.20 | 31.20 | 31.70 | 0.00 | - | 2 | 57 | 273.44% |
| KO220121C00032500 | 2021-12-28 2:08PM EST | 32.50 | 26.35 | 28.70 | 29.30 | 0.00 | - | 1 | 5 | 267.97% |
| KO220121C00035000 | 2022-01-07 12:29PM EST | 35.00 | 25.09 | 26.20 | 26.70 | 0.00 | - | 5 | 27 | 219.53% |
| KO220121C00037500 | 2022-01-10 1:42PM EST | 37.50 | 23.01 | 23.70 | 24.05 | 0.00 | - | 10 | 43 | 227.73% |
| KO220121C00040000 | 2022-01-13 9:44AM EST | 40.00 | 20.60 | 21.05 | 21.65 | 0.00 | - | 4 | 268 | 221.09% |
| KO220121C00042500 | 2022-01-07 10:38AM EST | 42.50 | 18.00 | 18.55 | 19.10 | 0.00 | - | 9 | 58 | 186.33% |
| KO220121C00045000 | 2022-01-14 3:33PM EST | 45.00 | 16.18 | 16.30 | 16.50 | +0.30 | +1.89% | 13 | 282 | 103.13% |
| KO220121C00047500 | 2022-01-14 11:00AM EST | 47.50 | 13.31 | 13.65 | 14.15 | -0.09 | -0.67% | 2 | 216 | 87.50% |
| KO220121C00050000 | 2022-01-14 3:54PM EST | 50.00 | 11.40 | 11.30 | 11.50 | +0.55 | +5.07% | 26 | 6,804 | 70.31% |
| KO220121C00052000 | 2021-12-31 12:21PM EST | 52.00 | 9.10 | 9.25 | 9.60 | +2.25 | +32.85% | 1 | 2 | 69.53% |
| KO220121C00052500 | 2022-01-14 3:56PM EST | 52.50 | 8.85 | 8.70 | 9.10 | +0.42 | +4.98% | 18 | 25,524 | 56.25% |
| KO220121C00053000 | 2022-01-10 3:19PM EST | 53.00 | 7.30 | 8.10 | 8.55 | 0.00 | - | 8 | 8 | 83.20% |
| KO220121C00053500 | 2022-01-10 3:19PM EST | 53.50 | 6.80 | 7.65 | 8.10 | 0.00 | - | 8 | 9 | 84.38% |
| KO220121C00054000 | 2022-01-11 9:30AM EST | 54.00 | 6.38 | 7.20 | 7.50 | 0.00 | - | 3 | 19 | 68.75% |
| KO220121C00054500 | 2022-01-11 3:59PM EST | 54.50 | 6.00 | 6.65 | 7.05 | 0.00 | - | 2 | 1 | 70.51% |
| KO220121C00055000 | 2022-01-14 3:34PM EST | 55.00 | 6.34 | 6.30 | 6.50 | +0.51 | +8.75% | 64 | 22,799 | 60.94% |
| KO220121C00055500 | 2022-01-04 9:30AM EST | 55.50 | 4.00 | 5.75 | 6.00 | 0.00 | - | 1 | 3 | 56.84% |
| KO220121C00056000 | 2022-01-13 10:11AM EST | 56.00 | 4.95 | 5.15 | 5.55 | 0.00 | - | 2 | 36 | 57.81% |
| KO220121C00056500 | 2022-01-12 9:35AM EST | 56.50 | 3.95 | 4.70 | 5.00 | 0.00 | - | 2 | 47 | 48.83% |
| KO220121C00057000 | 2022-01-14 3:37PM EST | 57.00 | 4.26 | 4.30 | 4.50 | +0.43 | +11.23% | 79 | 537 | 44.73% |
| KO220121C00057500 | 2022-01-14 3:43PM EST | 57.50 | 3.95 | 3.85 | 4.00 | +0.65 | +19.70% | 74 | 30,020 | 40.63% |
| KO220121C00058000 | 2022-01-14 3:56PM EST | 58.00 | 3.40 | 3.35 | 3.55 | +0.54 | +18.88% | 6 | 7,329 | 40.63% |
| KO220121C00058500 | 2022-01-14 2:47PM EST | 58.50 | 2.69 | 2.77 | 3.05 | +0.61 | +29.33% | 9 | 826 | 36.13% |
| KO220121C00059000 | 2022-01-14 3:58PM EST | 59.00 | 2.49 | 2.37 | 2.51 | +0.62 | +33.16% | 266 | 1,439 | 28.91% |
| KO220121C00060000 | 2022-01-14 3:59PM EST | 60.00 | 1.50 | 1.38 | 1.55 | +0.41 | +37.61% | 1,347 | 21,223 | 21.97% |
| KO220121C00061000 | 2022-01-14 3:59PM EST | 61.00 | 0.71 | 0.66 | 0.73 | +0.26 | +57.78% | 5,997 | 6,547 | 17.87% |
| KO220121C00062000 | 2022-01-14 3:59PM EST | 62.00 | 0.21 | 0.19 | 0.21 | +0.08 | +61.54% | 5,478 | 2,660 | 15.63% |
| KO220121C00062500 | 2022-01-14 3:57PM EST | 62.50 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 633 | 9,037 | 15.72% |
| KO220121C00063000 | 2022-01-14 3:59PM EST | 63.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 88 | 856 | 17.29% |
| KO220121C00064000 | 2022-01-14 3:57PM EST | 64.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 211 | 517 | 21.09% |
| KO220121C00065000 | 2022-01-14 3:54PM EST | 65.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 238 | 9,957 | 25.39% |
| KO220121C00066000 | 2022-01-14 10:40AM EST | 66.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 82 | 58 | 33.20% |
| KO220121C00067000 | 2022-01-14 3:32PM EST | 67.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 84 | 53 | 38.67% |
| KO220121C00067500 | 2022-01-12 1:45PM EST | 67.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 6,735 | 41.41% |
| KO220121C00068000 | 2022-01-06 1:02PM EST | 68.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 40 | 44.14% |
| KO220121C00070000 | 2022-01-11 9:50AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8,574 | 46.88% |
| KO220121C00075000 | 2022-01-10 9:34AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,864 | 62.50% |
| KO220121C00080000 | 2021-12-21 10:00AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,241 | 81.25% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220121P00020000 | 2021-12-15 3:53PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 450 | 2,662 | 318.75% |
| KO220121P00022500 | 2021-11-10 12:03PM EST | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 523 | 318.75% |
| KO220121P00025000 | 2021-11-09 11:43AM EST | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 986 | 287.50% |
| KO220121P00027500 | 2022-01-07 9:32AM EST | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 134 | 250.00% |
| KO220121P00030000 | 2021-12-06 3:01PM EST | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,996 | 221.88% |
| KO220121P00032500 | 2022-01-05 1:42PM EST | 32.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 1,941 | 220.31% |
| KO220121P00035000 | 2022-01-05 12:43PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 3,903 | 168.75% |
| KO220121P00037500 | 2022-01-11 9:37AM EST | 37.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 2,541 | 190.63% |
| KO220121P00040000 | 2022-01-13 1:39PM EST | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 14,787 | 128.13% |
| KO220121P00042500 | 2022-01-11 11:36AM EST | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 8,945 | 112.50% |
| KO220121P00045000 | 2022-01-12 3:56PM EST | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 18,847 | 107.81% |
| KO220121P00047500 | 2022-01-14 1:21PM EST | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 14,802 | 81.25% |
| KO220121P00050000 | 2022-01-14 1:13PM EST | 50.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 19 | 22,326 | 70.31% |
| KO220121P00051000 | 2022-01-12 11:39AM EST | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 64 | 64.06% |
| KO220121P00052000 | 2022-01-14 10:59AM EST | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 160 | 58.59% |
| KO220121P00052500 | 2022-01-14 2:29PM EST | 52.50 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 3 | 13,652 | 66.02% |
| KO220121P00053000 | 2022-01-07 2:59PM EST | 53.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 106 | 55.47% |
| KO220121P00053500 | 2022-01-14 10:47AM EST | 53.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 5 | 43 | 52.34% |
| KO220121P00054000 | 2022-01-14 1:28PM EST | 54.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 100 | 54.69% |
| KO220121P00054500 | 2022-01-14 3:39PM EST | 54.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 116 | 48.05% |
| KO220121P00055000 | 2022-01-14 3:58PM EST | 55.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 16 | 14,360 | 47.66% |
| KO220121P00055500 | 2022-01-14 3:55PM EST | 55.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 76 | 362 | 44.53% |
| KO220121P00056000 | 2022-01-12 10:19AM EST | 56.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 485 | 839 | 42.97% |
| KO220121P00056500 | 2022-01-14 10:59AM EST | 56.50 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 15 | 228 | 39.45% |
| KO220121P00057000 | 2022-01-14 1:20PM EST | 57.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 34 | 845 | 37.70% |
| KO220121P00057500 | 2022-01-14 3:54PM EST | 57.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 77 | 7,735 | 33.99% |
| KO220121P00058000 | 2022-01-14 3:54PM EST | 58.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 73 | 7,558 | 30.47% |
| KO220121P00058500 | 2022-01-14 11:03AM EST | 58.50 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 27 | 1,112 | 27.93% |
| KO220121P00059000 | 2022-01-14 3:53PM EST | 59.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 789 | 1,596 | 25.00% |
| KO220121P00060000 | 2022-01-14 3:54PM EST | 60.00 | 0.10 | 0.09 | 0.13 | -0.13 | -56.52% | 683 | 5,667 | 20.41% |
| KO220121P00061000 | 2022-01-14 3:59PM EST | 61.00 | 0.29 | 0.28 | 0.31 | -0.32 | -52.46% | 1,396 | 1,247 | 16.80% |
| KO220121P00062000 | 2022-01-14 3:54PM EST | 62.00 | 0.80 | 0.73 | 0.87 | -0.56 | -41.18% | 78 | 68 | 17.63% |
| KO220121P00062500 | 2022-01-14 3:59PM EST | 62.50 | 1.22 | 1.09 | 1.39 | -0.94 | -43.52% | 1 | 2,314 | 24.22% |
| KO220121P00063000 | 2022-01-13 9:42AM EST | 63.00 | 2.24 | 1.55 | 1.91 | -0.06 | -2.61% | 5 | 7 | 30.37% |
| KO220121P00064000 | 2022-01-14 3:25PM EST | 64.00 | 2.79 | 2.46 | 2.76 | -1.11 | -28.46% | 11 | 2 | 31.54% |
| KO220121P00065000 | 2022-01-14 3:25PM EST | 65.00 | 3.80 | 3.55 | 3.70 | -1.10 | -22.45% | 15 | 64 | 34.38% |
| KO220121P00067000 | 2022-01-10 3:58PM EST | 67.00 | 6.65 | 6.05 | 6.20 | 0.00 | - | - | 1 | 77.34% |
| KO220121P00067500 | 2021-12-28 11:23AM EST | 67.50 | 8.62 | 6.00 | 6.30 | 0.00 | - | 1 | 65 | 60.55% |
| KO220121P00070000 | 2022-01-11 11:40AM EST | 70.00 | 10.10 | 8.50 | 8.75 | 0.00 | - | 100 | 105 | 71.88% |
| KO220121P00075000 | 2021-11-10 6:53AM EST | 75.00 | 21.55 | 18.60 | 18.90 | 0.00 | - | 9 | 98 | 335.55% |
| KO220121P00080000 | 2021-11-12 9:30AM EST | 80.00 | 23.60 | 21.70 | 24.20 | 0.00 | - | 10 | 4 | 346.29% |
© 2022 Yahoo. Alle Rechte vorbehalten.
