Deutsche Märkte schließen in 5 Stunden 19 Minuten

The Coca-Cola Company (KO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
61,70-0,12 (-0,19%)
Börsenschluss: 04:00PM EDT
61,65 -0,05 (-0,08%)
Vorbörslich: 06:09AM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO240531C000400002024-05-20 10:51AM EDT40.0023.030.000.000.00--00.00%
KO240531C000450002024-04-17 12:25PM EDT45.0013.6018.0518.700.00--1457.62%
KO240531C000490002024-05-24 10:38AM EDT49.0013.100.000.000.00-100.00%
KO240531C000500002024-04-19 11:53AM EDT50.009.9513.0514.950.00-11400.39%
KO240531C000520002024-05-07 3:50PM EDT52.0010.750.000.000.00--00.00%
KO240531C000550002024-04-15 1:52PM EDT55.003.957.258.350.00-10201.66%
KO240531C000560002024-05-24 9:58AM EDT56.006.200.000.000.00-100.00%
KO240531C000570002024-05-16 11:08AM EDT57.006.630.000.000.00-500.00%
KO240531C000580002024-05-29 12:43PM EDT58.003.640.000.000.00-100.00%
KO240531C000590002024-05-29 1:07PM EDT59.002.700.000.000.00-300.00%
KO240531C000600002024-05-29 3:18PM EDT60.001.860.000.000.00-1600.00%
KO240531C000610002024-05-29 3:58PM EDT61.000.870.000.000.00-46900.00%
KO240531C000620002024-05-29 3:59PM EDT62.000.170.000.000.00-1,90403.13%
KO240531C000630002024-05-29 3:40PM EDT63.000.020.000.000.00-20906.25%
KO240531C000640002024-05-29 3:55PM EDT64.000.010.000.000.00-198012.50%
KO240531C000650002024-05-28 1:52PM EDT65.000.010.000.000.00-55025.00%
KO240531C000660002024-05-28 2:15PM EDT66.000.020.000.000.00-11025.00%
KO240531C000670002024-05-20 11:11AM EDT67.000.010.000.000.00-510025.00%
KO240531C000680002024-05-24 11:39AM EDT68.000.080.000.000.00-7025.00%
KO240531C000690002024-04-25 10:45AM EDT69.000.020.000.150.00--2088.28%
KO240531C000700002024-05-02 9:30AM EDT70.000.030.000.000.00--050.00%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO240531P000480002024-05-03 2:45PM EDT48.000.010.000.000.00-10050.00%
KO240531P000520002024-04-30 3:21PM EDT52.000.010.000.000.00-2050.00%
KO240531P000530002024-05-15 10:48AM EDT53.000.010.000.000.00--050.00%
KO240531P000540002024-05-15 1:05PM EDT54.000.010.000.000.00-1050.00%
KO240531P000550002024-05-28 9:30AM EDT55.000.010.000.000.00-1050.00%
KO240531P000560002024-05-20 10:19AM EDT56.000.010.000.000.00-167025.00%
KO240531P000570002024-05-28 9:45AM EDT57.000.010.000.000.00-1025.00%
KO240531P000580002024-05-29 2:50PM EDT58.000.010.000.000.00-48025.00%
KO240531P000590002024-05-29 3:43PM EDT59.000.010.000.000.00-6012.50%
KO240531P000600002024-05-29 3:38PM EDT60.000.010.000.000.00-392012.50%
KO240531P000610002024-05-29 3:56PM EDT61.000.080.000.000.00-2,04906.25%
KO240531P000620002024-05-29 3:58PM EDT62.000.430.000.000.00-34100.00%
KO240531P000630002024-05-29 3:57PM EDT63.001.330.000.000.00-16700.00%
KO240531P000640002024-05-29 2:58PM EDT64.002.200.000.000.00-100.00%
KO240531P000650002024-05-24 9:54AM EDT65.002.770.000.000.00-100.00%
KO240531P000660002024-05-20 1:42PM EDT66.003.300.000.000.00-100.00%
KO240531P000670002024-05-23 11:50AM EDT67.004.350.000.000.00--00.00%
KO240531P000680002024-05-23 11:50AM EDT68.005.350.000.000.00--00.00%
KO240531P000690002024-05-29 10:10AM EDT69.007.700.000.000.00-100.00%
KO240531P000700002024-05-23 9:45AM EDT70.007.500.000.000.00--00.00%
KO240531P000710002024-05-28 3:02PM EDT71.009.440.000.000.00-200.00%