Deutsche Märkte schließen in 5 Stunden 4 Minuten
DAX
14.136,79 +254,49 (+1,83%) Euro Stoxx 50
3.697,73 +57,18 (+1,57%) Dow Jones 30
31.253,13 -236,94 (-0,75%) Gold
1.845,00 +3,80 (+0,21%) EUR/USD
1,0595 +0,0008 (+0,07%) BTC-EUR
28.623,92 +988,01 (+3,58%)
The Coca-Cola Company (KO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:50.00
Callsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220520C00050000 | 2022-05-19 12:48PM EDT | 2022-05-20 | 9.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO220527C00050000 | 2022-05-19 11:44AM EDT | 2022-05-27 | 10.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO220603C00050000 | 2022-05-19 2:19PM EDT | 2022-06-03 | 10.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KO220617C00050000 | 2022-05-19 3:58PM EDT | 2022-06-17 | 10.20 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| KO220715C00050000 | 2022-05-17 2:10PM EDT | 2022-07-15 | 15.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO220819C00050000 | 2022-05-19 11:38AM EDT | 2022-08-19 | 10.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KO220916C00050000 | 2022-05-18 1:12PM EDT | 2022-09-16 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO221118C00050000 | 2022-05-19 10:50AM EDT | 2022-11-18 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO230120C00050000 | 2022-05-19 1:26PM EDT | 2023-01-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO230616C00050000 | 2022-05-18 1:03PM EDT | 2023-06-16 | 13.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO240119C00050000 | 2022-05-19 10:55AM EDT | 2024-01-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220520P00050000 | 2022-05-19 11:44AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| KO220527P00050000 | 2022-05-19 11:45AM EDT | 2022-05-27 | 0.05 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| KO220603P00050000 | 2022-05-19 3:14PM EDT | 2022-06-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| KO220610P00050000 | 2022-05-19 1:59PM EDT | 2022-06-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| KO220617P00050000 | 2022-05-19 3:37PM EDT | 2022-06-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 12.50% |
| KO220701P00050000 | 2022-05-19 2:13PM EDT | 2022-07-01 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO220715P00050000 | 2022-05-19 3:51PM EDT | 2022-07-15 | 0.43 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| KO220819P00050000 | 2022-05-19 2:18PM EDT | 2022-08-19 | 0.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| KO220916P00050000 | 2022-05-19 2:25PM EDT | 2022-09-16 | 0.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| KO221118P00050000 | 2022-05-19 2:48PM EDT | 2022-11-18 | 1.40 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| KO230120P00050000 | 2022-05-19 3:05PM EDT | 2023-01-20 | 1.69 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| KO230616P00050000 | 2022-05-19 3:54PM EDT | 2023-06-16 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KO240119P00050000 | 2022-05-19 12:06PM EDT | 2024-01-19 | 3.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2022 Yahoo. Alle Rechte vorbehalten.
