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
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO220617C000300002022-01-12 9:30AM EST30.0030.5030.8031.10+5.50+22.00%51871.63%
KO220617C000325002021-11-22 10:25AM EST32.5023.1025.1526.400.00-100.00%
KO220617C000350002021-11-29 2:52PM EST35.0019.5024.0024.150.00-4000.00%
KO220617C000375002021-12-27 11:12AM EST37.5021.1522.8523.150.00-141442.77%
KO220617C000400002022-01-19 11:08AM EST40.0020.8820.4020.750.00-11840.97%
KO220617C000425002022-01-05 1:07PM EST42.5018.7517.8018.300.00-1042437.16%
KO220617C000450002022-01-05 10:58AM EST45.0016.1015.3515.850.00-365033.25%
KO220617C000475002022-01-14 9:35AM EST47.5013.3012.9513.400.00-128229.27%
KO220617C000500002022-01-20 10:14AM EST50.0011.7010.5011.000.00-1069125.90%
KO220617C000525002022-01-20 10:04AM EST52.509.258.208.700.00-151,02123.29%
KO220617C000550002022-01-21 3:27PM EST55.006.416.256.45-0.37-5.46%115,38320.34%
KO220617C000575002022-01-21 3:27PM EST57.504.504.304.55-0.50-10.00%1008,61919.04%
KO220617C000600002022-01-21 3:21PM EST60.002.952.853.00-0.10-3.28%1374,51218.23%
KO220617C000625002022-01-21 3:59PM EST62.501.801.711.85-0.08-4.26%1982,43817.76%
KO220617C000650002022-01-21 3:43PM EST65.001.070.941.09-0.04-3.60%1,5986,09417.68%
KO220617C000675002022-01-21 2:01PM EST67.500.550.510.63-0.09-14.06%865617.87%
KO220617C000700002022-01-21 3:10PM EST70.000.340.300.37+0.02+6.25%2506,90418.34%
KO220617C000750002022-01-14 2:07PM EST75.000.140.100.150.00-423419.92%
KO220617C000800002022-01-18 11:40AM EST80.000.070.020.070.00-21,46521.58%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO220617P000275002022-01-21 12:00PM EST27.500.040.040.10-0.03-42.86%414256.64%
KO220617P000300002022-01-21 12:09PM EST30.000.070.080.120.00-25553.52%
KO220617P000325002022-01-21 2:25PM EST32.500.120.110.16+0.01+9.09%113150.29%
KO220617P000350002022-01-10 10:54AM EST35.000.160.110.180.00-153547.17%
KO220617P000375002021-12-22 10:39AM EST37.500.240.190.240.00-151044.34%
KO220617P000400002022-01-11 2:23PM EST40.000.230.240.250.00-22,51439.50%
KO220617P000425002022-01-18 2:42PM EST42.500.300.290.34+0.02+7.14%298136.96%
KO220617P000450002022-01-20 1:28PM EST45.000.350.330.410.00-112,82333.50%
KO220617P000475002022-01-19 11:22AM EST47.500.450.420.510.00-22,66430.32%
KO220617P000500002022-01-21 10:48AM EST50.000.580.550.66-0.05-7.94%2410,64227.42%
KO220617P000525002022-01-21 11:25AM EST52.500.830.870.940.00-2533,45725.35%
KO220617P000550002022-01-21 3:25PM EST55.001.291.261.36+0.07+5.74%1,2186,91523.49%
KO220617P000575002022-01-21 2:58PM EST57.501.911.882.02+0.07+3.80%7857,88422.12%
KO220617P000600002022-01-21 2:58PM EST60.002.912.913.05+0.13+4.68%4352,57521.55%
KO220617P000625002022-01-21 1:42PM EST62.504.204.304.45+0.33+8.53%661,48721.46%
KO220617P000650002022-01-20 2:41PM EST65.006.156.056.40+0.60+10.81%117423.34%
KO220617P000675002022-01-06 1:54PM EST67.508.058.058.350.00--123.84%
KO220617P000700002022-01-20 12:37PM EST70.009.8010.3510.700.00-125226.59%
KO220617P000750002021-11-10 6:52AM EST75.0019.7519.0020.700.00-5765.63%
KO220617P000800002021-11-10 6:52AM EST80.0024.5023.8524.700.00-31369.09%