Deutsche Märkte geschlossen
DAX
14.529,39 +39,09 (+0,27%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dow Jones 30
34.429,88 +34,87 (+0,10%) Gold
1.797,30 -3,80 (-0,21%) EUR/USD
1,0531 +0,0002 (+0,02%) BTC-EUR
16.096,80 -172,33 (-1,06%)
The Coca-Cola Company (KO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:50.00
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO221216C00050000 | 2022-11-29 3:36PM EST | 2022-12-16 | 12.40 | 14.25 | 14.70 | 0.00 | - | 1,290 | 1 | 72.85% |
| KO230120C00050000 | 2022-12-01 11:12AM EST | 2023-01-20 | 13.87 | 14.50 | 14.85 | 0.00 | - | 21 | 430 | 52.98% |
| KO230217C00050000 | 2022-11-30 10:28AM EST | 2023-02-17 | 12.55 | 14.75 | 15.05 | 0.00 | - | 5 | 326 | 46.44% |
| KO230317C00050000 | 2022-11-29 9:33AM EST | 2023-03-17 | 12.87 | 14.95 | 15.30 | 0.00 | - | 1 | 48 | 43.65% |
| KO230421C00050000 | 2022-11-22 9:50AM EST | 2023-04-21 | 12.92 | 15.00 | 15.40 | 0.00 | - | 10 | 12 | 39.06% |
| KO230519C00050000 | 2022-11-29 10:41AM EST | 2023-05-19 | 13.19 | 15.20 | 15.55 | 0.00 | - | 1 | 36 | 37.32% |
| KO230616C00050000 | 2022-12-01 2:57PM EST | 2023-06-16 | 15.15 | 15.55 | 15.75 | 0.00 | - | 1 | 337 | 36.50% |
| KO231215C00050000 | 2022-11-28 12:18PM EST | 2023-12-15 | 14.95 | 16.35 | 16.60 | 0.00 | - | 10 | 52 | 31.67% |
| KO240119C00050000 | 2022-12-02 3:39PM EST | 2024-01-19 | 16.65 | 16.55 | 16.85 | +0.65 | +4.06% | 1 | 929 | 31.70% |
| KO250117C00050000 | 2022-12-02 10:09AM EST | 2025-01-17 | 17.56 | 17.40 | 18.20 | +1.68 | +10.58% | 1 | 52 | 28.33% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO221209P00050000 | 2022-11-17 2:50PM EST | 2022-12-09 | 0.03 | 0.00 | 0.04 | 0.00 | - | 32 | 8 | 78.13% |
| KO221216P00050000 | 2022-12-01 3:55PM EST | 2022-12-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 5,593 | 56.64% |
| KO221223P00050000 | 2022-11-29 11:57AM EST | 2022-12-23 | 0.02 | 0.00 | 0.06 | 0.00 | - | 12 | 216 | 52.54% |
| KO221230P00050000 | 2022-11-18 1:30PM EST | 2022-12-30 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 13 | 51.17% |
| KO230120P00050000 | 2022-12-02 3:38PM EST | 2023-01-20 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 102 | 14,148 | 34.38% |
| KO230217P00050000 | 2022-12-02 2:45PM EST | 2023-02-17 | 0.11 | 0.06 | 0.10 | -0.01 | -8.33% | 18 | 3,317 | 29.88% |
| KO230317P00050000 | 2022-12-02 12:44PM EST | 2023-03-17 | 0.18 | 0.11 | 0.20 | -0.08 | -30.77% | 18 | 407 | 29.20% |
| KO230421P00050000 | 2022-12-02 10:06AM EST | 2023-04-21 | 0.28 | 0.20 | 0.26 | +0.03 | +12.00% | 1 | 174 | 26.76% |
| KO230519P00050000 | 2022-12-02 11:17AM EST | 2023-05-19 | 0.36 | 0.31 | 0.35 | -0.14 | -28.00% | 5 | 542 | 26.15% |
| KO230616P00050000 | 2022-12-02 3:36PM EST | 2023-06-16 | 0.43 | 0.43 | 0.44 | -0.04 | -8.51% | 18 | 1,577 | 25.64% |
| KO230721P00050000 | 2022-11-30 3:50PM EST | 2023-07-21 | 0.55 | 0.47 | 0.52 | 0.00 | - | 37 | 227 | 24.66% |
| KO231215P00050000 | 2022-12-01 11:18AM EST | 2023-12-15 | 1.05 | 0.93 | 1.00 | 0.00 | - | 1 | 391 | 23.41% |
| KO240119P00050000 | 2022-11-30 11:52AM EST | 2024-01-19 | 1.47 | 1.10 | 1.22 | 0.00 | - | 7 | 3,114 | 23.96% |
| KO250117P00050000 | 2022-12-02 10:19AM EST | 2025-01-17 | 2.18 | 1.74 | 2.33 | +0.02 | +0.93% | 1 | 783 | 22.44% |
