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
28.302,51 +386,16 (+1,38%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220527C00065000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 0.04 | 0.03 | 0.04 | 0.00 | - | 528 | 3,425 | 28.91% |
| KO220603C00065000 | 2022-05-20 3:42PM EDT | 2022-06-03 | 0.11 | 0.09 | 0.12 | +0.03 | +37.50% | 1,194 | 1,690 | 25.00% |
| KO220610C00065000 | 2022-05-20 3:59PM EDT | 2022-06-10 | 0.19 | 0.19 | 0.26 | +0.03 | +18.75% | 49 | 245 | 25.10% |
| KO220617C00065000 | 2022-05-20 3:54PM EDT | 2022-06-17 | 0.27 | 0.25 | 0.27 | +0.07 | +35.00% | 1,645 | 13,917 | 21.83% |
| KO220624C00065000 | 2022-05-20 3:53PM EDT | 2022-06-24 | 0.40 | 0.32 | 0.44 | +0.09 | +29.03% | 245 | 84 | 23.07% |
| KO220701C00065000 | 2022-05-20 3:17PM EDT | 2022-07-01 | 0.42 | 0.42 | 0.49 | +0.07 | +20.00% | 56 | 207 | 21.90% |
| KO220715C00065000 | 2022-05-20 3:53PM EDT | 2022-07-15 | 0.60 | 0.57 | 0.62 | +0.10 | +20.00% | 654 | 11,843 | 20.78% |
| KO220819C00065000 | 2022-05-20 3:55PM EDT | 2022-08-19 | 1.20 | 1.13 | 1.26 | +0.24 | +25.00% | 434 | 14,021 | 22.67% |
| KO220916C00065000 | 2022-05-20 3:49PM EDT | 2022-09-16 | 1.50 | 1.43 | 1.51 | +0.23 | +18.11% | 208 | 5,903 | 21.83% |
| KO221118C00065000 | 2022-05-20 3:24PM EDT | 2022-11-18 | 2.17 | 2.05 | 2.22 | +0.28 | +14.81% | 90 | 1,762 | 22.10% |
| KO230120C00065000 | 2022-05-20 3:52PM EDT | 2023-01-20 | 2.67 | 2.60 | 2.76 | +0.32 | +13.62% | 213 | 12,287 | 21.86% |
| KO230616C00065000 | 2022-05-20 2:23PM EDT | 2023-06-16 | 3.70 | 3.55 | 3.95 | +0.26 | +7.56% | 58 | 1,212 | 22.11% |
| KO240119C00065000 | 2022-05-20 3:00PM EDT | 2024-01-19 | 4.99 | 4.80 | 5.20 | +0.13 | +2.67% | 5 | 850 | 21.74% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220527P00065000 | 2022-05-20 3:38PM EDT | 2022-05-27 | 3.99 | 3.95 | 4.10 | -0.99 | -19.88% | 67 | 647 | 33.40% |
| KO220603P00065000 | 2022-05-20 3:48PM EDT | 2022-06-03 | 4.05 | 4.00 | 4.20 | -0.92 | -18.51% | 22 | 343 | 27.83% |
| KO220610P00065000 | 2022-05-20 3:43PM EDT | 2022-06-10 | 4.04 | 4.05 | 4.30 | -0.94 | -18.88% | 10 | 211 | 25.68% |
| KO220617P00065000 | 2022-05-20 3:43PM EDT | 2022-06-17 | 4.55 | 4.60 | 4.70 | -1.05 | -18.75% | 57 | 9,426 | 30.86% |
| KO220624P00065000 | 2022-05-20 1:34PM EDT | 2022-06-24 | 5.58 | 4.60 | 4.85 | -0.06 | -1.06% | 8 | 86 | 30.05% |
| KO220715P00065000 | 2022-05-20 3:43PM EDT | 2022-07-15 | 4.86 | 4.90 | 5.00 | -0.98 | -16.78% | 80 | 2,904 | 25.56% |
| KO220819P00065000 | 2022-05-20 12:27PM EDT | 2022-08-19 | 6.05 | 5.30 | 5.50 | 0.00 | - | 15 | 890 | 24.73% |
| KO220916P00065000 | 2022-05-20 3:34PM EDT | 2022-09-16 | 5.85 | 5.75 | 5.95 | -0.69 | -10.55% | 35 | 2,751 | 25.15% |
| KO221118P00065000 | 2022-05-20 3:30PM EDT | 2022-11-18 | 6.55 | 6.25 | 6.65 | -0.50 | -7.09% | 3 | 110 | 24.62% |
| KO230120P00065000 | 2022-05-20 3:46PM EDT | 2023-01-20 | 7.00 | 6.90 | 7.30 | -0.62 | -8.14% | 22 | 1,672 | 24.58% |
| KO230616P00065000 | 2022-05-18 11:04AM EDT | 2023-06-16 | 6.60 | 7.85 | 8.10 | 0.00 | - | 44 | 739 | 22.66% |
| KO240119P00065000 | 2022-05-20 3:25PM EDT | 2024-01-19 | 9.10 | 8.80 | 9.15 | +0.57 | +6.68% | 1 | 403 | 21.55% |
© 2022 Yahoo. Alle Rechte vorbehalten.
