| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO200228C00048000 | 2020-01-31 9:46AM EST | 48.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| KO200228C00050000 | 2020-02-03 9:39AM EST | 50.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO200228C00051000 | 2020-02-06 9:47AM EST | 51.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO200228C00052000 | 2020-01-21 10:03AM EST | 52.00 | 4.95 | 7.20 | 8.15 | 0.00 | - | - | 0 | 57.03% |
| KO200228C00052500 | 2020-01-29 2:16PM EST | 52.50 | 4.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO200228C00053000 | 2020-02-19 10:07AM EST | 53.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| KO200228C00053500 | 2020-02-13 9:46AM EST | 53.50 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO200228C00054000 | 2020-02-21 12:29PM EST | 54.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO200228C00054500 | 2020-01-17 11:27AM EST | 54.50 | 2.82 | 5.20 | 5.40 | 0.00 | - | - | 4 | 0.00% |
| KO200228C00055000 | 2020-02-21 3:02PM EST | 55.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| KO200228C00055500 | 2020-02-18 10:27AM EST | 55.50 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO200228C00056000 | 2020-02-21 12:40PM EST | 56.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| KO200228C00056500 | 2020-02-19 3:04PM EST | 56.50 | 3.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KO200228C00057000 | 2020-02-21 10:08AM EST | 57.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO200228C00057500 | 2020-02-21 12:40PM EST | 57.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO200228C00058000 | 2020-02-21 3:58PM EST | 58.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| KO200228C00058500 | 2020-02-21 3:59PM EST | 58.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| KO200228C00059000 | 2020-02-21 3:59PM EST | 59.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| KO200228C00059500 | 2020-02-21 3:59PM EST | 59.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 0.00% |
| KO200228C00060000 | 2020-02-21 3:59PM EST | 60.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,700 | 0 | 0.00% |
| KO200228C00060500 | 2020-02-21 3:59PM EST | 60.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,066 | 0 | 1.56% |
| KO200228C00061000 | 2020-02-21 3:59PM EST | 61.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 3.13% |
| KO200228C00061500 | 2020-02-21 3:19PM EST | 61.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| KO200228C00062000 | 2020-02-21 3:20PM EST | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 6.25% |
| KO200228C00062500 | 2020-02-21 3:37PM EST | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| KO200228C00063000 | 2020-02-21 1:48PM EST | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO200228C00064000 | 2020-02-07 11:51AM EST | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO200228C00065000 | 2020-02-05 1:01PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO200228C00068500 | 2020-02-21 3:08PM EST | 68.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO200228P00048000 | 2020-01-24 1:05PM EST | 48.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 0 | 78.13% |
| KO200228P00048500 | 2020-01-10 2:18PM EST | 48.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 73.44% |
| KO200228P00049500 | 2020-01-10 3:06PM EST | 49.50 | 0.10 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 67.19% |
| KO200228P00050000 | 2020-02-05 1:01PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO200228P00051000 | 2020-01-28 1:58PM EST | 51.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| KO200228P00051500 | 2020-01-21 12:43PM EST | 51.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KO200228P00052000 | 2020-02-21 11:38AM EST | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO200228P00052500 | 2020-02-21 10:58AM EST | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| KO200228P00053000 | 2020-02-11 10:18AM EST | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KO200228P00053500 | 2020-02-04 3:25PM EST | 53.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KO200228P00054000 | 2020-02-05 1:01PM EST | 54.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO200228P00054500 | 2020-02-12 3:02PM EST | 54.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KO200228P00055000 | 2020-02-10 11:26AM EST | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| KO200228P00055500 | 2020-02-12 10:42AM EST | 55.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KO200228P00056000 | 2020-02-12 10:12AM EST | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KO200228P00056500 | 2020-02-18 2:08PM EST | 56.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| KO200228P00057000 | 2020-02-21 3:44PM EST | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| KO200228P00057500 | 2020-02-21 3:21PM EST | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| KO200228P00058000 | 2020-02-21 2:48PM EST | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| KO200228P00058500 | 2020-02-21 3:50PM EST | 58.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| KO200228P00059000 | 2020-02-21 3:54PM EST | 59.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 6.25% |
| KO200228P00059500 | 2020-02-21 3:59PM EST | 59.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,801 | 0 | 3.13% |
| KO200228P00060000 | 2020-02-21 3:52PM EST | 60.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 0.78% |
| KO200228P00060500 | 2020-02-21 3:46PM EST | 60.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 0.00% |
| KO200228P00061000 | 2020-02-21 3:39PM EST | 61.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| KO200228P00061500 | 2020-02-21 3:55PM EST | 61.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 0.00% |
| KO200228P00062000 | 2020-02-21 3:55PM EST | 62.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| KO200228P00062500 | 2020-02-21 3:46PM EST | 62.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| KO200228P00067000 | 2020-02-19 9:30AM EST | 67.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |