Deutsche Märkte schließen in 2 Stunden 16 Minuten

The Coca-Cola Company (KO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
63,00+0,09 (+0,14%)
Börsenschluss: 04:00PM EDT
62,76 -0,24 (-0,38%)
Vorbörslich: 09:13AM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO240524C000450002024-05-20 10:51AM EDT45.0018.430.000.000.00-110.00%
KO240524C000470002024-04-25 11:54AM EDT47.0014.000.000.000.00-110.00%
KO240524C000490002024-05-07 3:50PM EDT49.0013.700.000.000.00--10.00%
KO240524C000500002024-04-17 1:55PM EDT50.008.8012.9014.450.00--27268.75%
KO240524C000520002024-04-19 11:05AM EDT52.007.7010.8013.000.00-11258.01%
KO240524C000540002024-05-02 3:58PM EDT54.008.150.000.000.00-31340.00%
KO240524C000550002024-05-14 10:42AM EDT55.008.200.000.000.00--20.00%
KO240524C000560002024-05-16 10:20AM EDT56.007.540.000.000.00-21170.00%
KO240524C000570002024-05-17 3:50PM EDT57.006.120.000.000.00-10120.00%
KO240524C000580002024-05-21 11:58AM EDT58.004.600.000.000.00-8270.00%
KO240524C000590002024-05-22 2:46PM EDT59.003.800.000.000.00-13520.00%
KO240524C000600002024-05-22 2:46PM EDT60.002.770.000.000.00-73510.00%
KO240524C000610002024-05-22 3:58PM EDT61.002.020.000.000.00-915680.00%
KO240524C000620002024-05-22 3:56PM EDT62.001.050.000.000.00-1102,0380.00%
KO240524C000630002024-05-22 3:58PM EDT63.000.310.000.000.00-8484,5930.05%
KO240524C000640002024-05-22 3:59PM EDT64.000.040.000.000.00-4557,1666.25%
KO240524C000650002024-05-22 1:05PM EDT65.000.010.000.000.00-391,99512.50%
KO240524C000660002024-05-21 11:05AM EDT66.000.010.000.000.00-377612.50%
KO240524C000670002024-05-21 2:39PM EDT67.000.010.000.000.00-93,13625.00%
KO240524C000680002024-05-22 1:04PM EDT68.000.140.000.000.00-310425.00%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO240524P000400002024-05-08 9:30AM EDT40.000.390.000.000.00--150.00%
KO240524P000500002024-04-24 1:27PM EDT50.000.010.000.000.00-142750.00%
KO240524P000510002024-04-18 2:56PM EDT51.000.050.001.270.00--50247.07%
KO240524P000520002024-04-29 9:55AM EDT52.000.010.000.000.00-152050.00%
KO240524P000530002024-05-08 2:16PM EDT53.000.010.000.000.00-153550.00%
KO240524P000540002024-05-14 12:45PM EDT54.000.010.000.000.00-24950.00%
KO240524P000550002024-05-14 11:33AM EDT55.000.010.000.000.00-64150.00%
KO240524P000560002024-05-21 10:37AM EDT56.000.020.000.000.00-110250.00%
KO240524P000570002024-05-16 11:22AM EDT57.000.010.000.000.00-71,22925.00%
KO240524P000590002024-05-22 11:05AM EDT59.000.010.000.000.00-151725.00%
KO240524P000600002024-05-22 3:17PM EDT60.000.010.000.000.00-10082612.50%
KO240524P000610002024-05-22 3:59PM EDT61.000.030.000.000.00-13975612.50%
KO240524P000620002024-05-22 3:58PM EDT62.000.070.000.000.00-9,22611,2336.25%
KO240524P000630002024-05-22 3:58PM EDT63.000.310.000.000.00-2,87622,9400.05%
KO240524P000640002024-05-22 1:47PM EDT64.001.170.000.000.00-10450.00%
KO240524P000650002024-05-20 9:30AM EDT65.002.120.000.000.00-550.00%
KO240524P000660002024-05-21 2:34PM EDT66.003.380.000.000.00-1150.00%
KO240524P000670002024-05-20 1:18PM EDT67.004.200.000.000.00-100.00%
KO240524P000720002024-04-15 3:21PM EDT72.0013.858.809.750.00--0133.98%
KO240524P000730002024-05-16 10:06AM EDT73.009.500.000.000.00--00.00%