Deutsche Märkte schließen in 4 Stunden 47 Minuten
DAX
14.140,29 +257,99 (+1,86%) Euro Stoxx 50
3.699,91 +59,36 (+1,63%) Dow Jones 30
31.253,13 -236,94 (-0,75%) Gold
1.842,70 +1,50 (+0,08%) EUR/USD
1,0591 +0,0003 (+0,03%) BTC-EUR
28.590,39 +890,13 (+3,21%)
The Coca-Cola Company (KO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:60.00
Callsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220520C00060000 | 2022-05-19 3:58PM EDT | 2022-05-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,694 | 0 | 0.05% |
| KO220527C00060000 | 2022-05-19 3:49PM EDT | 2022-05-27 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,678 | 0 | 0.03% |
| KO220603C00060000 | 2022-05-19 3:50PM EDT | 2022-06-03 | 1.40 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.01% |
| KO220610C00060000 | 2022-05-19 1:20PM EDT | 2022-06-10 | 1.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.01% |
| KO220617C00060000 | 2022-05-19 3:59PM EDT | 2022-06-17 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2,724 | 0 | 0.01% |
| KO220624C00060000 | 2022-05-19 3:01PM EDT | 2022-06-24 | 2.00 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.01% |
| KO220715C00060000 | 2022-05-19 3:59PM EDT | 2022-07-15 | 2.19 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 0.00% |
| KO220819C00060000 | 2022-05-19 3:57PM EDT | 2022-08-19 | 2.92 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| KO220916C00060000 | 2022-05-19 3:59PM EDT | 2022-09-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 0.00% |
| KO221118C00060000 | 2022-05-19 3:44PM EDT | 2022-11-18 | 4.02 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| KO230120C00060000 | 2022-05-19 1:45PM EDT | 2023-01-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 0.00% |
| KO230616C00060000 | 2022-05-19 2:15PM EDT | 2023-06-16 | 5.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| KO240119C00060000 | 2022-05-19 3:51PM EDT | 2024-01-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
Putsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220520P00060000 | 2022-05-19 3:59PM EDT | 2022-05-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6,155 | 0 | 0.05% |
| KO220527P00060000 | 2022-05-19 3:59PM EDT | 2022-05-27 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1,502 | 0 | 0.03% |
| KO220603P00060000 | 2022-05-19 3:20PM EDT | 2022-06-03 | 1.27 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.01% |
| KO220610P00060000 | 2022-05-19 3:32PM EDT | 2022-06-10 | 1.53 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.01% |
| KO220617P00060000 | 2022-05-19 3:58PM EDT | 2022-06-17 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2,279 | 0 | 0.01% |
| KO220624P00060000 | 2022-05-19 1:00PM EDT | 2022-06-24 | 2.22 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.01% |
| KO220701P00060000 | 2022-05-19 3:45PM EDT | 2022-07-01 | 2.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.01% |
| KO220715P00060000 | 2022-05-19 3:13PM EDT | 2022-07-15 | 2.39 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 0.01% |
| KO220819P00060000 | 2022-05-19 3:45PM EDT | 2022-08-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.01% |
| KO220916P00060000 | 2022-05-19 3:52PM EDT | 2022-09-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 0.01% |
| KO221118P00060000 | 2022-05-19 1:58PM EDT | 2022-11-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.01% |
| KO230120P00060000 | 2022-05-19 1:59PM EDT | 2023-01-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.01% |
| KO230616P00060000 | 2022-05-18 9:53AM EDT | 2023-06-16 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| KO240119P00060000 | 2022-05-18 11:46AM EDT | 2024-01-19 | 5.59 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.01% |
© 2022 Yahoo. Alle Rechte vorbehalten.
