Deutsche Märkte geschlossen

The Coca-Cola Company (KO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
60,45-0,30 (-0,49%)
Börsenschluss: 04:00PM EST
60,35 -0,10 (-0,17%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür18. März 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO220318C000275002022-01-18 12:11AM EST27.5033.2032.6033.350.00--180.47%
KO220318C000300002022-01-18 12:11AM EST30.0030.5530.2531.250.00--1105.08%
KO220318C000325002022-01-04 12:01PM EST32.5027.9027.6028.200.00-1091.21%
KO220318C000350002021-12-30 10:38AM EST35.0024.0025.6526.200.00-13093.36%
KO220318C000375002022-01-04 12:01PM EST37.5023.0022.8023.200.00--155.86%
KO220318C000450002022-01-18 9:58AM EST45.0015.8015.4016.100.00-13050.68%
KO220318C000475002022-01-03 12:37PM EST47.5011.3512.8013.250.00-23943.07%
KO220318C000500002022-01-20 3:23PM EST50.0011.2910.2011.150.00-430845.51%
KO220318C000525002022-01-21 2:24PM EST52.508.417.808.50-0.54-6.03%21,52034.13%
KO220318C000550002022-01-21 3:26PM EST55.005.895.606.00-0.35-5.61%243,66826.05%
KO220318C000575002022-01-21 3:56PM EST57.503.683.553.80-0.17-4.42%3516,34121.75%
KO220318C000600002022-01-21 3:52PM EST60.001.931.851.97-0.15-7.21%55929,81318.60%
KO220318C000625002022-01-21 3:59PM EST62.500.820.790.86-0.05-5.75%1,76212,79817.77%
KO220318C000650002022-01-21 3:43PM EST65.000.290.240.32-0.03-9.38%1844,24817.68%
KO220318C000675002022-01-21 3:59PM EST67.500.110.090.11-0.01-8.33%1325218.07%
KO220318C000700002022-01-21 2:36PM EST70.000.040.020.07-0.01-20.00%229320.70%
Putsfür18. März 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO220318P000275002021-12-15 2:10PM EST27.500.030.000.030.00-22576.56%
KO220318P000300002022-01-18 11:09AM EST30.000.030.000.030.00-102668.75%
KO220318P000350002022-01-21 10:48AM EST35.000.030.000.04-0.01-25.00%6373756.25%
KO220318P000375002021-12-22 11:28AM EST37.500.070.010.090.00-3655.86%
KO220318P000400002022-01-21 10:41AM EST40.000.060.060.080.00-1212851.56%
KO220318P000425002022-01-12 3:40PM EST42.500.080.060.130.00-107749.71%
KO220318P000450002022-01-21 2:19PM EST45.000.130.120.14+0.04+44.44%143343.36%
KO220318P000475002022-01-21 11:10AM EST47.500.150.130.19+0.03+25.00%21,94538.97%
KO220318P000500002022-01-21 3:55PM EST50.000.210.180.22+0.04+23.53%253,83933.20%
KO220318P000525002022-01-21 1:12PM EST52.500.280.250.30+0.03+12.00%315,12028.52%
KO220318P000550002022-01-21 3:44PM EST55.000.440.400.45+0.05+12.82%1354,82524.27%
KO220318P000575002022-01-21 3:54PM EST57.500.850.840.90+0.10+13.33%9556,26822.41%
KO220318P000600002022-01-21 3:46PM EST60.001.691.691.75+0.21+14.19%4153,30321.09%
KO220318P000625002022-01-21 3:15PM EST62.503.063.053.35+0.16+5.52%4428222.84%
KO220318P000650002022-01-21 3:16PM EST65.005.055.105.25+0.35+7.45%161923.61%
KO220318P000675002022-01-21 3:15PM EST67.507.377.207.90+0.17+2.36%10232.57%
KO220318P000700002022-01-21 11:09AM EST70.009.369.7010.20-0.09-0.95%11835.35%