Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,05%) BTC-EUR
26.836,24 -205,95 (-0,76%)
The Coca-Cola Company (KO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220603C00070000 | 2022-05-27 1:01PM EDT | 2022-06-03 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 2 | 352 | 28.13% |
| KO220610C00070000 | 2022-05-27 1:21PM EDT | 2022-06-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 480 | 19.92% |
| KO220617C00070000 | 2022-05-27 3:07PM EDT | 2022-06-17 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 79 | 10,616 | 18.16% |
| KO220624C00070000 | 2022-05-27 11:27AM EDT | 2022-06-24 | 0.08 | 0.02 | 0.10 | -0.05 | -38.46% | 287 | 353 | 18.85% |
| KO220701C00070000 | 2022-05-27 1:39PM EDT | 2022-07-01 | 0.11 | 0.05 | 0.16 | -0.05 | -31.25% | 9 | 32 | 18.85% |
| KO220715C00070000 | 2022-05-27 3:47PM EDT | 2022-07-15 | 0.17 | 0.15 | 0.18 | -0.06 | -26.09% | 136 | 7,262 | 16.46% |
| KO220819C00070000 | 2022-05-27 3:59PM EDT | 2022-08-19 | 0.57 | 0.50 | 0.69 | -0.09 | -13.64% | 45 | 6,968 | 19.41% |
| KO220916C00070000 | 2022-05-27 2:16PM EDT | 2022-09-16 | 0.80 | 0.71 | 0.97 | -0.08 | -9.09% | 13 | 8,721 | 19.39% |
| KO221118C00070000 | 2022-05-27 2:41PM EDT | 2022-11-18 | 1.40 | 1.38 | 1.68 | -0.11 | -7.28% | 35 | 893 | 20.22% |
| KO230120C00070000 | 2022-05-27 3:45PM EDT | 2023-01-20 | 2.00 | 1.87 | 2.05 | -0.07 | -3.38% | 217 | 7,757 | 19.30% |
| KO230616C00070000 | 2022-05-27 10:41AM EDT | 2023-06-16 | 3.11 | 3.05 | 3.30 | -0.14 | -4.31% | 3 | 273 | 20.19% |
| KO240119C00070000 | 2022-05-27 2:55PM EDT | 2024-01-19 | 4.50 | 4.45 | 4.90 | -0.15 | -3.23% | 13 | 3,990 | 21.08% |
Putsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220603P00070000 | 2022-05-16 3:59PM EDT | 2022-06-03 | 4.20 | 5.25 | 5.50 | 0.00 | - | - | 0 | 43.56% |
| KO220610P00070000 | 2022-05-27 9:54AM EDT | 2022-06-10 | 5.40 | 5.25 | 5.45 | +0.20 | +3.85% | 131 | 133 | 28.32% |
| KO220617P00070000 | 2022-05-26 9:56AM EDT | 2022-06-17 | 5.87 | 5.60 | 5.90 | 0.00 | - | 1 | 4,744 | 36.33% |
| KO220624P00070000 | 2022-05-26 3:44PM EDT | 2022-06-24 | 6.00 | 5.55 | 6.00 | 0.00 | - | 5 | 24 | 33.45% |
| KO220701P00070000 | 2022-05-16 9:33AM EDT | 2022-07-01 | 5.00 | 5.55 | 6.00 | 0.00 | - | - | 2 | 29.91% |
| KO220715P00070000 | 2022-05-27 3:48PM EDT | 2022-07-15 | 5.90 | 5.70 | 6.10 | -0.19 | -3.12% | 1 | 204 | 26.71% |
| KO220819P00070000 | 2022-05-25 3:11PM EDT | 2022-08-19 | 6.50 | 6.00 | 6.25 | 0.00 | - | 805 | 825 | 22.00% |
| KO220916P00070000 | 2022-05-19 2:15PM EDT | 2022-09-16 | 10.87 | 6.45 | 6.70 | 0.00 | - | 43 | 94 | 22.88% |
| KO221118P00070000 | 2022-05-19 12:38PM EDT | 2022-11-18 | 11.20 | 7.00 | 7.30 | 0.00 | - | 1 | 15 | 22.11% |
| KO230120P00070000 | 2022-05-25 10:08AM EDT | 2023-01-20 | 8.20 | 7.50 | 8.00 | 0.00 | - | 2 | 775 | 22.58% |
| KO230616P00070000 | 2022-05-17 12:26PM EDT | 2023-06-16 | 8.35 | 8.25 | 9.00 | 0.00 | - | 4 | 7 | 21.70% |
| KO240119P00070000 | 2022-05-26 3:51PM EDT | 2024-01-19 | 9.90 | 9.65 | 9.95 | 0.00 | - | 3 | 110 | 20.29% |
© 2022 Yahoo. Alle Rechte vorbehalten.
