Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,54%) BTC-EUR
18.402,86 -396,10 (-2,11%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220708C00045000 | 2022-06-28 1:29PM EDT | 45.00 | 17.75 | 19.25 | 19.55 | 0.00 | - | 3 | 0 | 106.25% |
| KO220708C00050000 | 2022-06-29 11:07AM EDT | 50.00 | 13.00 | - | - | 0.00 | - | - | - | 0.00% |
| KO220708C00054000 | 2022-06-15 9:57AM EDT | 54.00 | 6.80 | 10.20 | 10.60 | 0.00 | - | - | 1 | 56.25% |
| KO220708C00055000 | 2022-06-24 1:53PM EDT | 55.00 | 7.80 | 9.25 | 9.60 | 0.00 | - | 1 | 5 | 57.81% |
| KO220708C00056000 | 2022-06-14 1:01PM EDT | 56.00 | 3.83 | 8.30 | 8.60 | 0.00 | - | 2 | 5 | 56.45% |
| KO220708C00057000 | 2022-06-23 2:39PM EDT | 57.00 | 4.95 | 7.30 | 7.55 | 0.00 | - | 77 | 77 | 60.94% |
| KO220708C00057500 | 2022-06-23 12:53PM EDT | 57.50 | 4.25 | 6.80 | 7.05 | 0.00 | - | - | 1 | 57.42% |
| KO220708C00058000 | 2022-07-01 2:31PM EDT | 58.00 | 6.27 | 6.25 | 6.60 | +2.67 | +74.17% | 1 | 15 | 57.72% |
| KO220708C00059000 | 2022-07-01 10:25AM EDT | 59.00 | 4.50 | 5.35 | 5.55 | +0.58 | +14.80% | 12 | 32 | 47.17% |
| KO220708C00060000 | 2022-07-01 3:28PM EDT | 60.00 | 4.25 | 4.40 | 4.55 | +1.10 | +34.92% | 53 | 113 | 40.23% |
| KO220708C00061000 | 2022-07-01 3:57PM EDT | 61.00 | 3.49 | 3.35 | 3.60 | +1.46 | +71.92% | 89 | 258 | 35.84% |
| KO220708C00062000 | 2022-07-01 3:37PM EDT | 62.00 | 2.50 | 2.46 | 2.62 | +1.22 | +95.31% | 31 | 0 | 29.10% |
| KO220708C00062500 | 2022-07-01 3:59PM EDT | 62.50 | 2.02 | 2.02 | 2.15 | +0.99 | +96.12% | 409 | 348 | 26.27% |
| KO220708C00063000 | 2022-07-01 3:59PM EDT | 63.00 | 1.62 | 1.58 | 1.69 | +1.03 | +174.58% | 1,166 | 779 | 23.34% |
| KO220708C00064000 | 2022-07-01 3:57PM EDT | 64.00 | 0.90 | 0.85 | 0.94 | +0.57 | +172.73% | 1,031 | 801 | 20.70% |
| KO220708C00065000 | 2022-07-01 3:59PM EDT | 65.00 | 0.39 | 0.35 | 0.40 | +0.29 | +290.00% | 1,134 | 1,948 | 18.60% |
| KO220708C00066000 | 2022-07-01 3:59PM EDT | 66.00 | 0.13 | 0.11 | 0.13 | +0.08 | +160.00% | 474 | 974 | 17.68% |
| KO220708C00067000 | 2022-07-01 3:58PM EDT | 67.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 271 | 139 | 19.14% |
| KO220708C00068000 | 2022-07-01 10:57AM EDT | 68.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 90 | 20.70% |
| KO220708C00069000 | 2022-07-01 10:56AM EDT | 69.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 13 | 160 | 28.13% |
| KO220708C00070000 | 2022-07-01 3:15PM EDT | 70.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 37 | 32.81% |
| KO220708C00071000 | 2022-06-27 1:01PM EDT | 71.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 69 | 37.50% |
| KO220708C00072000 | 2022-06-22 10:12AM EDT | 72.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 136 | 41.80% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220708P00045000 | 2022-06-22 11:08AM EDT | 45.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 80 | 21 | 106.25% |
| KO220708P00050000 | 2022-06-29 12:32PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 157 | 65.63% |
| KO220708P00052000 | 2022-06-24 2:58PM EDT | 52.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 6 | 64.84% |
| KO220708P00053000 | 2022-06-23 1:11PM EDT | 53.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 76 | 61.72% |
| KO220708P00054000 | 2022-07-01 11:39AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 272 | 51.56% |
| KO220708P00055000 | 2022-07-01 12:08PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 11 | 58 | 51.56% |
| KO220708P00056000 | 2022-06-30 9:44AM EDT | 56.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 51 | 738 | 51.17% |
| KO220708P00057000 | 2022-07-01 1:31PM EDT | 57.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 47 | 0 | 47.66% |
| KO220708P00057500 | 2022-07-01 2:51PM EDT | 57.50 | 0.03 | 0.00 | 0.06 | -0.05 | -62.50% | 2 | 63 | 46.09% |
| KO220708P00058000 | 2022-07-01 3:23PM EDT | 58.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 37 | 648 | 38.28% |
| KO220708P00059000 | 2022-07-01 3:55PM EDT | 59.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 162 | 3,413 | 34.57% |
| KO220708P00060000 | 2022-07-01 3:54PM EDT | 60.00 | 0.05 | 0.04 | 0.08 | -0.15 | -75.00% | 299 | 667 | 33.40% |
| KO220708P00061000 | 2022-07-01 3:59PM EDT | 61.00 | 0.07 | 0.07 | 0.08 | -0.20 | -74.07% | 551 | 3,458 | 27.15% |
| KO220708P00062000 | 2022-07-01 3:59PM EDT | 62.00 | 0.13 | 0.11 | 0.14 | -0.37 | -74.00% | 299 | 555 | 24.32% |
| KO220708P00062500 | 2022-07-01 3:59PM EDT | 62.50 | 0.18 | 0.16 | 0.18 | -0.52 | -74.29% | 1,372 | 634 | 22.46% |
| KO220708P00063000 | 2022-07-01 3:59PM EDT | 63.00 | 0.24 | 0.23 | 0.25 | -0.79 | -76.70% | 1,487 | 199 | 21.19% |
| KO220708P00064000 | 2022-07-01 3:59PM EDT | 64.00 | 0.50 | 0.45 | 0.52 | -0.98 | -66.22% | 703 | 50 | 19.53% |
| KO220708P00065000 | 2022-07-01 3:56PM EDT | 65.00 | 0.95 | 0.92 | 1.02 | -1.46 | -60.58% | 121 | 96 | 18.60% |
| KO220708P00066000 | 2022-07-01 2:37PM EDT | 66.00 | 1.93 | 1.63 | 1.83 | -1.57 | -44.86% | 6 | 10 | 21.09% |
| KO220708P00067000 | 2022-07-01 3:40PM EDT | 67.00 | 2.64 | 2.53 | 2.82 | -1.56 | -37.14% | 6 | 6 | 27.93% |
| KO220708P00068000 | 2022-07-01 2:34PM EDT | 68.00 | 3.85 | 3.45 | 3.75 | -0.59 | -13.29% | 3 | 1 | 30.57% |
© 2022 Yahoo. Alle Rechte vorbehalten.
