Deutsche Märkte geschlossen
DAX
13.981,91 +99,61 (+0,72%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dow Jones 30
31.261,90 +8,77 (+0,03%) Gold
1.845,10 +3,90 (+0,21%) EUR/USD
1,0562 -0,0026 (-0,24%) BTC-EUR
28.581,45 +686,60 (+2,46%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:60.00
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220527C00060000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 1.53 | 1.46 | 1.55 | +0.48 | +45.71% | 817 | 1,354 | 31.79% |
| KO220603C00060000 | 2022-05-20 3:59PM EDT | 2022-06-03 | 1.82 | 1.76 | 1.84 | +0.42 | +30.00% | 170 | 120 | 28.37% |
| KO220610C00060000 | 2022-05-20 3:52PM EDT | 2022-06-10 | 2.11 | 2.02 | 2.23 | +0.56 | +36.13% | 68 | 30 | 30.01% |
| KO220617C00060000 | 2022-05-20 3:59PM EDT | 2022-06-17 | 2.15 | 2.11 | 2.17 | +0.47 | +27.98% | 849 | 12,262 | 24.90% |
| KO220624C00060000 | 2022-05-20 10:57AM EDT | 2022-06-24 | 1.80 | 2.19 | 2.39 | -0.20 | -10.00% | 6 | 91 | 25.24% |
| KO220715C00060000 | 2022-05-20 3:59PM EDT | 2022-07-15 | 2.65 | 2.59 | 2.68 | +0.46 | +21.00% | 763 | 772 | 23.00% |
| KO220819C00060000 | 2022-05-20 3:57PM EDT | 2022-08-19 | 3.41 | 3.40 | 3.45 | +0.49 | +16.78% | 106 | 1,271 | 24.49% |
| KO220916C00060000 | 2022-05-20 3:58PM EDT | 2022-09-16 | 3.78 | 3.70 | 3.80 | +0.48 | +14.55% | 270 | 6,132 | 23.96% |
| KO221118C00060000 | 2022-05-20 3:27PM EDT | 2022-11-18 | 4.39 | 4.40 | 4.60 | +0.37 | +9.20% | 84 | 813 | 24.10% |
| KO230120C00060000 | 2022-05-20 2:21PM EDT | 2023-01-20 | 4.75 | 4.85 | 5.15 | +0.25 | +5.56% | 147 | 8,089 | 23.56% |
| KO230616C00060000 | 2022-05-20 1:27PM EDT | 2023-06-16 | 5.60 | 6.00 | 6.30 | -0.15 | -2.61% | 5 | 143 | 23.26% |
| KO240119C00060000 | 2022-05-20 2:03PM EDT | 2024-01-19 | 7.08 | 7.05 | 7.50 | +0.28 | +4.12% | 37 | 748 | 22.53% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220527P00060000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 0.53 | 0.51 | 0.55 | -0.54 | -50.47% | 830 | 1,448 | 31.06% |
| KO220603P00060000 | 2022-05-20 3:44PM EDT | 2022-06-03 | 0.79 | 0.77 | 0.86 | -0.48 | -37.80% | 338 | 190 | 28.37% |
| KO220610P00060000 | 2022-05-20 2:57PM EDT | 2022-06-10 | 1.16 | 1.01 | 1.09 | -0.37 | -24.18% | 128 | 215 | 27.10% |
| KO220617P00060000 | 2022-05-20 3:58PM EDT | 2022-06-17 | 1.38 | 1.38 | 1.44 | -0.54 | -28.12% | 634 | 21,374 | 28.81% |
| KO220624P00060000 | 2022-05-20 2:37PM EDT | 2022-06-24 | 1.51 | 1.49 | 1.63 | -0.71 | -31.98% | 29 | 153 | 28.30% |
| KO220701P00060000 | 2022-05-20 3:49PM EDT | 2022-07-01 | 1.69 | 1.61 | 1.80 | -0.52 | -23.53% | 50 | 112 | 27.91% |
| KO220715P00060000 | 2022-05-20 3:18PM EDT | 2022-07-15 | 1.98 | 1.90 | 1.99 | -0.41 | -17.15% | 555 | 14,851 | 26.15% |
| KO220819P00060000 | 2022-05-20 3:20PM EDT | 2022-08-19 | 2.76 | 2.62 | 2.71 | -0.29 | -9.51% | 96 | 4,071 | 26.53% |
| KO220916P00060000 | 2022-05-20 3:55PM EDT | 2022-09-16 | 3.10 | 3.05 | 3.15 | -0.50 | -13.89% | 173 | 3,862 | 26.40% |
| KO221118P00060000 | 2022-05-20 2:22PM EDT | 2022-11-18 | 4.00 | 3.65 | 3.95 | -0.10 | -2.44% | 48 | 1,121 | 26.07% |
| KO230120P00060000 | 2022-05-20 3:34PM EDT | 2023-01-20 | 4.43 | 4.20 | 4.60 | -0.37 | -7.71% | 410 | 7,414 | 25.78% |
| KO230616P00060000 | 2022-05-20 3:19PM EDT | 2023-06-16 | 5.56 | 5.10 | 5.45 | -0.29 | -4.96% | 3 | 182 | 23.80% |
| KO240119P00060000 | 2022-05-20 10:54AM EDT | 2024-01-19 | 6.61 | 6.25 | 6.50 | +1.02 | +18.25% | 2 | 2,984 | 22.50% |
© 2022 Yahoo. Alle Rechte vorbehalten.
