Deutsche Märkte öffnen in 8 Stunden 55 Minuten

The Coca-Cola Company (KO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
62,88-0,67 (-1,05%)
Börsenschluss: 04:00PM EDT
62,95 +0,07 (+0,11%)
Nachbörse: 06:04PM EDT
In the money
Anzeigen:ListeStellage
Strike:60.00
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO240614C000600002024-06-12 2:59PM EDT2024-06-142.841.972.96-0.81-22.19%7612937.50%
KO240621C000600002024-06-12 3:40PM EDT2024-06-212.892.803.00-0.66-18.59%8669,30122.85%
KO240628C000600002024-06-12 3:42PM EDT2024-06-282.881.853.00-1.20-29.41%135317.48%
KO240712C000600002024-06-12 9:53AM EDT2024-07-123.072.573.35-0.68-18.13%1120.80%
KO240719C000600002024-06-12 3:25PM EDT2024-07-193.052.943.05-0.55-15.28%514,62512.99%
KO240726C000600002024-06-12 1:38PM EDT2024-07-263.122.574.10-1.10-26.07%9127.76%
KO240816C000600002024-06-12 3:04PM EDT2024-08-163.463.403.50-0.39-10.13%214,39416.14%
KO240920C000600002024-06-12 2:00PM EDT2024-09-203.803.803.90-0.45-10.59%101,11016.76%
KO241115C000600002024-06-12 12:27PM EDT2024-11-154.454.354.45-0.48-9.74%621,52117.26%
KO241220C000600002024-06-11 10:54AM EDT2024-12-205.054.554.700.00-147017.14%
KO250117C000600002024-06-12 1:31PM EDT2025-01-174.854.854.95-0.60-11.01%8710,70517.41%
KO250620C000600002024-06-11 9:52AM EDT2025-06-206.085.556.25-0.37-5.74%180418.84%
KO260116C000600002024-06-12 3:56PM EDT2026-01-167.357.157.35-0.70-8.70%5699618.73%
KO261218C000600002024-06-07 9:33AM EDT2026-12-189.586.308.900.00-152218.99%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO240614P000600002024-06-12 3:46PM EDT2024-06-140.010.010.04-0.01-50.00%3457932.03%
KO240621P000600002024-06-12 3:51PM EDT2024-06-210.060.050.06+0.01+20.00%3413,01619.14%
KO240628P000600002024-06-11 1:43PM EDT2024-06-280.100.070.10+0.02+25.00%145816.70%
KO240705P000600002024-06-11 1:20PM EDT2024-07-050.100.090.13-0.01-9.09%26115.09%
KO240712P000600002024-06-11 1:51PM EDT2024-07-120.140.130.200.00-86915.14%
KO240719P000600002024-06-12 3:55PM EDT2024-07-190.200.190.20+0.04+25.00%2524,41713.67%
KO240816P000600002024-06-12 3:27PM EDT2024-08-160.470.420.46+0.10+27.03%976,97314.14%
KO240920P000600002024-06-12 2:37PM EDT2024-09-200.730.680.72+0.12+19.67%1572,79414.01%
KO241115P000600002024-06-12 3:24PM EDT2024-11-151.061.041.08+0.15+16.48%61,17413.89%
KO241220P000600002024-06-12 2:38PM EDT2024-12-201.321.271.32+0.17+14.78%37561514.09%
KO250117P000600002024-06-12 3:25PM EDT2025-01-171.441.411.47+0.11+8.27%6216,17814.03%
KO250620P000600002024-06-12 10:37AM EDT2025-06-202.201.922.65+0.18+8.91%191,79415.85%
KO260116P000600002024-06-12 10:17AM EDT2026-01-163.052.893.10+0.15+5.17%196714.20%
KO261218P000600002024-06-06 3:30PM EDT2026-12-183.602.324.000.00-41013.71%