Deutsche Märkte geschlossen

The Coca-Cola Company (KO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
64,38+1,47 (+2,34%)
Börsenschluss: 04:00PM EDT
64,40 +0,02 (+0,03%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO220708C000450002022-06-28 1:29PM EDT45.0017.7519.2519.550.00-33126.56%
KO220708C000500002022-06-29 11:07AM EDT50.0013.0014.2014.600.00--292.19%
KO220708C000540002022-06-15 9:57AM EDT54.006.8010.2010.600.00--167.19%
KO220708C000550002022-06-24 1:53PM EDT55.007.809.259.600.00-1568.75%
KO220708C000560002022-06-14 1:01PM EDT56.003.838.308.600.00-2566.80%
KO220708C000570002022-06-23 2:39PM EDT57.004.957.307.550.00-777755.08%
KO220708C000575002022-06-23 12:53PM EDT57.504.256.807.050.00--151.95%
KO220708C000580002022-07-01 2:31PM EDT58.006.276.256.60+2.67+74.17%11568.36%
KO220708C000590002022-07-01 10:25AM EDT59.004.505.355.55+0.58+14.80%123255.86%
KO220708C000600002022-07-01 3:28PM EDT60.004.254.404.55+1.10+34.92%5311347.66%
KO220708C000610002022-07-01 3:57PM EDT61.003.493.353.60+1.46+71.92%8925842.48%
KO220708C000620002022-07-01 3:37PM EDT62.002.502.462.62+1.22+95.31%3156034.47%
KO220708C000625002022-07-01 3:59PM EDT62.502.022.022.15+0.99+96.12%40934831.06%
KO220708C000630002022-07-01 3:59PM EDT63.001.621.581.69+1.03+174.58%1,16677927.64%
KO220708C000640002022-07-01 3:57PM EDT64.000.900.850.94+0.57+172.73%1,03180124.51%
KO220708C000650002022-07-01 3:59PM EDT65.000.390.350.40+0.29+290.00%1,1341,94821.97%
KO220708C000660002022-07-01 3:59PM EDT66.000.130.110.13+0.08+160.00%47497421.00%
KO220708C000670002022-07-01 3:58PM EDT67.000.040.030.05+0.01+33.33%27113922.66%
KO220708C000680002022-07-01 10:57AM EDT68.000.020.000.020.00-19024.22%
KO220708C000690002022-07-01 10:56AM EDT69.000.010.000.040.00-1316033.40%
KO220708C000700002022-07-01 3:15PM EDT70.000.010.000.040.00-103739.06%
KO220708C000710002022-06-27 1:01PM EDT71.000.010.000.040.00-16944.14%
KO220708C000720002022-06-22 10:12AM EDT72.000.010.000.040.00-113649.61%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO220708P000450002022-06-22 11:08AM EDT45.000.030.000.040.00-8021126.56%
KO220708P000500002022-06-29 12:32PM EDT50.000.010.000.010.00-1015778.13%
KO220708P000520002022-06-24 2:58PM EDT52.000.030.000.030.00-11676.56%
KO220708P000530002022-06-23 1:11PM EDT53.000.070.000.040.00--7673.44%
KO220708P000540002022-07-01 11:39AM EDT54.000.010.000.01-0.01-50.00%927256.25%
KO220708P000550002022-07-01 12:08PM EDT55.000.010.010.02-0.02-66.67%115858.59%
KO220708P000560002022-06-30 9:44AM EDT56.000.060.000.040.00-5173854.69%
KO220708P000570002022-07-01 1:31PM EDT57.000.020.000.05-0.04-66.67%4732150.00%
KO220708P000575002022-07-01 2:51PM EDT57.500.030.000.06-0.05-62.50%26354.69%
KO220708P000580002022-07-01 3:23PM EDT58.000.030.020.03-0.05-62.50%3764845.31%
KO220708P000590002022-07-01 3:55PM EDT59.000.040.030.04-0.07-63.64%1623,41341.02%
KO220708P000600002022-07-01 3:54PM EDT60.000.050.040.08-0.15-75.00%29966739.45%
KO220708P000610002022-07-01 3:59PM EDT61.000.070.070.08-0.20-74.07%5513,45832.03%
KO220708P000620002022-07-01 3:59PM EDT62.000.130.110.14-0.37-74.00%29955528.71%
KO220708P000625002022-07-01 3:59PM EDT62.500.180.160.18-0.52-74.29%1,37263426.56%
KO220708P000630002022-07-01 3:59PM EDT63.000.240.230.25-0.79-76.70%1,48719925.10%
KO220708P000640002022-07-01 3:59PM EDT64.000.500.450.52-0.98-66.22%7035023.15%
KO220708P000650002022-07-01 3:56PM EDT65.000.950.921.02-1.46-60.58%1219621.97%
KO220708P000660002022-07-01 2:37PM EDT66.001.931.631.83-1.57-44.86%61025.00%
KO220708P000670002022-07-01 3:40PM EDT67.002.642.532.82-1.56-37.14%6633.11%
KO220708P000680002022-07-01 2:34PM EDT68.003.853.453.75-0.59-13.29%3136.13%
KO220708P000690002022-06-30 1:53PM EDT69.006.004.454.800.00--146.88%
KO220708P000800002022-06-30 1:51PM EDT80.0017.0515.4515.800.00--167.19%