Deutsche Märkte öffnen in 5 Stunden 7 Minuten

The Coca-Cola Company (KO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
65,81+0,85 (+1,31%)
Börsenschluss: 04:00PM EDT
65,73 -0,08 (-0,12%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO241115C000500002024-05-09 12:31PM EDT50.0013.5712.9015.350.00-2280.00%
KO241115C000525002024-06-24 12:59PM EDT52.5012.1012.0015.900.00-108456.74%
KO241115C000550002024-07-23 9:30AM EDT55.0011.569.3513.500.00-511450.53%
KO241115C000575002024-07-17 1:50PM EDT57.508.518.909.250.00-566426.98%
KO241115C000600002024-07-24 3:42PM EDT60.006.755.856.85+0.57+9.22%31,55422.28%
KO241115C000625002024-07-24 12:33PM EDT62.504.354.604.95+0.15+3.57%74,08121.05%
KO241115C000650002024-07-24 2:57PM EDT65.003.002.913.00+0.50+20.00%464,74917.65%
KO241115C000675002024-07-24 3:50PM EDT67.501.601.571.62+0.34+26.98%1205,30715.94%
KO241115C000700002024-07-24 3:30PM EDT70.000.700.700.74+0.22+45.83%4531,61314.80%
KO241115C000725002024-07-24 3:13PM EDT72.500.270.250.31+0.07+35.00%10114814.41%
KO241115C000750002024-07-23 9:30AM EDT75.000.150.090.120.00-819714.31%
KO241115C000800002024-07-23 3:41PM EDT80.000.010.000.170.00-84721.00%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO241115P000325002024-05-16 9:30AM EDT32.500.030.000.170.00--158.79%
KO241115P000375002024-06-20 10:45AM EDT37.500.030.000.170.00--1053.42%
KO241115P000400002024-06-24 9:43AM EDT40.000.020.000.180.00-211448.54%
KO241115P000425002024-06-13 10:52AM EDT42.500.020.001.550.00-126459.64%
KO241115P000450002024-07-08 9:59AM EDT45.000.070.000.220.00-11439.94%
KO241115P000475002024-06-24 10:34AM EDT47.500.050.010.230.00-222235.45%
KO241115P000500002024-07-18 10:17AM EDT50.000.060.020.270.00-113431.84%
KO241115P000525002024-07-10 3:41PM EDT52.500.180.040.330.00-4733428.52%
KO241115P000550002024-07-24 3:53PM EDT55.000.150.130.18+0.02+15.38%521,09320.66%
KO241115P000575002024-07-23 3:28PM EDT57.500.240.210.270.00-591,73118.21%
KO241115P000600002024-07-24 2:29PM EDT60.000.410.400.43-0.07-14.58%651,36415.89%
KO241115P000625002024-07-24 3:46PM EDT62.500.820.790.84-0.09-9.89%1833,48114.64%
KO241115P000650002024-07-24 3:28PM EDT65.001.521.511.56-0.28-15.56%272,31613.31%
KO241115P000675002024-07-24 2:14PM EDT67.502.772.472.92-0.27-8.88%759913.21%
KO241115P000700002024-07-23 11:35AM EDT70.004.904.355.550.00-65819.85%
KO241115P000725002024-05-23 10:19AM EDT72.509.909.259.800.00--038.10%
KO241115P000750002024-07-03 10:17AM EDT75.0011.488.509.850.00-11422.29%