Deutsche Märkte geschlossen
DAX
15.509,19 +328,45 (+2,16%) Euro Stoxx 50
4.241,12 +69,68 (+1,67%) Dow Jones 30
33.977,34 -115,62 (-0,34%) Gold
1.928,30 -14,50 (-0,75%) EUR/USD
1,0911 -0,0083 (-0,75%) BTC-EUR
21.907,41 +675,11 (+3,18%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:58PM EST. Markt geöffnet.
Strike:75.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230203C00075000 | 2023-01-30 2:31PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 235 | 109.38% |
| KO230210C00075000 | 2022-12-30 10:21AM EST | 2023-02-10 | 0.04 | 0.00 | 0.04 | 0.00 | - | 168 | 168 | 60.16% |
| KO230217C00075000 | 2023-02-01 10:58AM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 617 | 3,989 | 41.41% |
| KO230224C00075000 | 2023-01-09 12:11PM EST | 2023-02-24 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 62.45% |
| KO230303C00075000 | 2023-01-26 10:30AM EST | 2023-03-03 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 179 | 35.94% |
| KO230317C00075000 | 2023-01-24 2:12PM EST | 2023-03-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 458 | 28.52% |
| KO230421C00075000 | 2023-01-26 10:30AM EST | 2023-04-21 | 0.07 | 0.00 | 0.06 | 0.00 | - | 10 | 81 | 23.63% |
| KO230519C00075000 | 2023-01-23 10:13AM EST | 2023-05-19 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 157 | 22.46% |
| KO230616C00075000 | 2023-02-01 9:30AM EST | 2023-06-16 | 0.04 | 0.01 | 0.12 | 0.00 | - | 1 | 1,216 | 20.31% |
| KO230721C00075000 | 2023-01-25 11:40AM EST | 2023-07-21 | 0.06 | 0.02 | 0.14 | 0.00 | - | 6 | 2,111 | 18.60% |
| KO230818C00075000 | 2023-01-30 10:43AM EST | 2023-08-18 | 0.10 | 0.00 | 0.19 | 0.00 | - | 2 | 598 | 18.31% |
| KO231215C00075000 | 2023-02-02 12:20PM EST | 2023-12-15 | 0.28 | 0.23 | 0.34 | -0.05 | -15.15% | 2 | 4,184 | 16.43% |
| KO240119C00075000 | 2023-02-02 11:19AM EST | 2024-01-19 | 0.37 | 0.30 | 0.38 | -0.08 | -17.78% | 4 | 6,810 | 16.02% |
| KO250117C00075000 | 2023-02-01 9:33AM EST | 2025-01-17 | 1.79 | 1.40 | 1.67 | +0.04 | +2.29% | 1 | 384 | 17.63% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230217P00075000 | 2023-01-17 9:30AM EST | 2023-02-17 | 13.27 | 14.70 | 14.80 | 0.00 | - | 1 | 0 | 0.00% |
| KO230421P00075000 | 2022-11-22 10:23AM EST | 2023-04-21 | 13.09 | 11.30 | 12.10 | 0.00 | - | - | 2 | 0.00% |
| KO230519P00075000 | 2022-10-13 8:46AM EST | 2023-05-19 | 20.30 | 13.65 | 14.20 | 0.00 | - | 3 | 3 | 0.00% |
| KO230616P00075000 | 2022-11-30 3:50PM EST | 2023-06-16 | 11.60 | 11.10 | 11.60 | 0.00 | - | 1 | 7 | 0.00% |
| KO230721P00075000 | 2022-12-15 12:44PM EST | 2023-07-21 | 12.30 | 13.40 | 13.80 | 0.00 | - | - | 0 | 0.00% |
| KO230818P00075000 | 2023-01-11 11:30AM EST | 2023-08-18 | 13.35 | 14.50 | 15.00 | 0.00 | - | - | 1 | 16.46% |
| KO231215P00075000 | 2022-12-20 3:31PM EST | 2023-12-15 | 12.05 | 14.90 | 15.55 | 0.00 | - | 3 | 8 | 19.53% |
| KO240119P00075000 | 2023-01-31 12:36PM EST | 2024-01-19 | 14.30 | 14.80 | 15.00 | 0.00 | - | 3 | 64 | 12.40% |
| KO250117P00075000 | 2023-01-19 11:59AM EST | 2025-01-17 | 15.12 | 14.85 | 15.05 | 0.00 | - | 2 | 24 | 9.40% |
