Deutsche Märkte öffnen in 7 Stunden 49 Minuten

The Coca-Cola Company (KO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
59,82-0,14 (-0,23%)
Börsenschluss: 04:00PM EST
59,82 0,00 (0,00%)
Nachbörse: 07:09PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO220520C000275002021-11-10 6:53AM EST27.5026.7528.6029.150.00-210.00%
KO220520C000325002021-11-29 2:52PM EST32.5022.0026.5026.900.00-9000.00%
KO220520C000350002021-12-27 11:12AM EST35.0023.6024.6525.200.00-131360.60%
KO220520C000375002021-11-29 2:52PM EST37.5017.1021.5521.700.00-2500.00%
KO220520C000400002021-12-13 9:51AM EST40.0017.6020.4020.550.00-2254.49%
KO220520C000425002021-12-14 10:15AM EST42.5015.3218.4018.550.00-21356.79%
KO220520C000450002021-11-11 10:10AM EST45.0011.7011.6011.800.00-131810.00%
KO220520C000475002022-01-24 3:15PM EST47.5011.9012.5013.000.00-2017335.99%
KO220520C000500002022-01-20 3:27PM EST50.0011.3010.1510.650.00-532132.13%
KO220520C000525002022-01-25 9:51AM EST52.507.007.858.05-2.04-22.57%3333524.78%
KO220520C000550002022-01-25 3:02PM EST55.005.995.755.95+0.39+6.96%749422.82%
KO220520C000575002022-01-25 11:57AM EST57.503.513.954.10+0.11+3.24%22,84721.23%
KO220520C000600002022-01-25 3:57PM EST60.002.532.542.63-0.07-2.69%3605,04020.28%
KO220520C000625002022-01-25 3:48PM EST62.501.491.451.49-0.01-0.67%1476,33519.09%
KO220520C000650002022-01-25 3:19PM EST65.000.770.740.79-0.03-3.75%1431,40618.60%
KO220520C000675002022-01-25 1:38PM EST67.500.340.360.41-0.06-15.00%3165018.65%
KO220520C000700002022-01-25 11:37AM EST70.000.190.170.22-0.04-17.39%319819.09%
KO220520C000750002022-01-25 1:31PM EST75.000.060.040.110.00-135422.07%
KO220520C000800002022-01-18 9:42AM EST80.000.030.000.090.00-115126.07%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO220520P000275002022-01-24 3:58PM EST27.500.060.050.100.00-34763.67%
KO220520P000300002022-01-25 12:38PM EST30.000.110.070.12+0.07+175.00%103759.18%
KO220520P000325002022-01-24 11:29AM EST32.500.080.110.150.00-26755.57%
KO220520P000350002022-01-24 11:38AM EST35.000.110.140.190.00-27851.56%
KO220520P000375002022-01-07 9:47AM EST37.500.190.160.240.00-103749.12%
KO220520P000400002022-01-25 9:56AM EST40.000.270.220.33+0.02+8.00%1134846.29%
KO220520P000425002022-01-24 1:00PM EST42.500.330.280.340.00-1210240.72%
KO220520P000450002022-01-24 11:52AM EST45.000.370.350.410.00-319936.77%
KO220520P000475002022-01-24 2:35PM EST47.500.530.440.50+0.01+1.92%11,68832.96%
KO220520P000500002022-01-25 2:49PM EST50.000.610.590.65-0.07-10.29%311,98129.64%
KO220520P000525002022-01-25 11:53AM EST52.501.000.860.92-0.03-2.91%426,15827.08%
KO220520P000550002022-01-25 3:58PM EST55.001.331.291.36+0.07+5.56%1203,37225.01%
KO220520P000575002022-01-25 3:53PM EST57.502.031.992.04-0.17-7.73%924,22623.33%
KO220520P000600002022-01-25 3:58PM EST60.003.053.003.10+0.07+2.35%9374522.45%
KO220520P000625002022-01-25 3:21PM EST62.504.404.404.55-0.95-17.76%318522.10%
KO220520P000650002022-01-24 11:17AM EST65.006.676.206.350.00-203822.18%
KO220520P000675002022-01-21 12:10PM EST67.507.608.308.500.00-4623.56%
KO220520P000700002022-01-11 9:53AM EST70.0010.4010.4510.950.00-10727.15%
KO220520P000750002022-01-07 10:54AM EST75.0014.8515.0515.900.00-13033.79%
KO220520P000800002021-11-04 10:55AM EST80.0024.2526.1027.500.00-151694.62%