Deutsche Märkte geschlossen

The Coca-Cola Company (KO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
64,38+1,47 (+2,34%)
Börsenschluss: 04:00PM EDT
64,40 +0,02 (+0,03%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO220715C000375002022-06-21 12:43PM EDT37.5022.8726.7027.150.00--0121.09%
KO220715C000425002022-06-21 10:04AM EDT42.5016.9521.8022.050.00-5595.31%
KO220715C000450002022-06-28 10:26AM EDT45.0018.3419.3019.550.00-1783.59%
KO220715C000475002022-06-28 9:30AM EDT47.5015.4016.8017.050.00-1472.27%
KO220715C000500002022-06-28 10:29AM EDT50.0013.1014.3514.600.00-14669.53%
KO220715C000520002022-06-24 1:06PM EDT52.0010.6012.3512.600.00-2160.16%
KO220715C000525002022-06-16 3:35PM EDT52.507.0011.8512.100.00-241358.01%
KO220715C000550002022-07-01 3:21PM EDT55.009.259.359.60+1.25+15.62%717855.96%
KO220715C000560002022-06-24 3:40PM EDT56.007.058.358.600.00-1050.88%
KO220715C000575002022-06-30 1:53PM EDT57.505.656.907.150.00-129745.80%
KO220715C000580002022-06-24 12:04PM EDT58.004.776.406.650.00-1843.16%
KO220715C000590002022-07-01 3:33PM EDT59.005.505.455.70+1.35+32.53%77539.94%
KO220715C000600002022-07-01 3:59PM EDT60.004.604.604.70+1.45+46.03%11312,39834.42%
KO220715C000610002022-07-01 3:40PM EDT61.003.653.603.75+1.27+53.36%1752630.37%
KO220715C000620002022-07-01 3:38PM EDT62.002.722.752.86+1.29+90.21%7962227.34%
KO220715C000625002022-07-01 3:59PM EDT62.502.402.342.44+1.13+88.98%1,1234,86625.98%
KO220715C000630002022-07-01 3:54PM EDT63.001.961.952.05+0.95+94.06%1852,26424.90%
KO220715C000640002022-07-01 3:56PM EDT64.001.311.271.36+0.68+107.94%3891,37123.15%
KO220715C000650002022-07-01 3:59PM EDT65.000.770.770.81+0.42+120.00%5,49220,07121.61%
KO220715C000660002022-07-01 3:57PM EDT66.000.400.390.44+0.24+150.00%59442220.80%
KO220715C000670002022-07-01 3:46PM EDT67.000.180.180.22+0.08+80.00%4514520.41%
KO220715C000675002022-07-01 3:59PM EDT67.500.140.130.14+0.08+133.33%14310,41119.92%
KO220715C000680002022-07-01 3:53PM EDT68.000.080.080.11+0.03+60.00%1319320.70%
KO220715C000690002022-07-01 2:28PM EDT69.000.040.040.05+0.02+100.00%33520.90%
KO220715C000700002022-07-01 3:45PM EDT70.000.030.020.04+0.01+50.00%1,0397,40523.24%
KO220715C000725002022-06-30 3:38PM EDT72.500.010.000.020.00-451,16328.13%
KO220715C000750002022-06-13 2:53PM EDT75.000.010.000.030.00-10025236.72%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO220715P000325002022-06-10 10:01AM EDT32.500.040.000.060.00-31,004142.19%
KO220715P000350002022-06-08 12:08PM EDT35.000.030.000.030.00-44118.75%
KO220715P000375002022-06-13 11:03AM EDT37.500.050.000.020.00-2327101.56%
KO220715P000400002022-06-16 3:54PM EDT40.000.050.000.020.00-41,21490.63%
KO220715P000425002022-07-01 10:53AM EDT42.500.010.000.01-0.01-50.00%220475.00%
KO220715P000450002022-06-24 12:48PM EDT45.000.020.000.020.00-19070.31%
KO220715P000475002022-06-29 12:36PM EDT47.500.030.000.030.00-8058862.50%
KO220715P000500002022-07-01 2:41PM EDT50.000.010.010.03-0.03-75.00%322,91155.47%
KO220715P000520002022-07-01 2:34PM EDT52.000.030.010.06-0.04-57.14%241851.17%
KO220715P000525002022-07-01 3:37PM EDT52.500.040.030.04-0.03-42.86%318,08950.39%
KO220715P000530002022-07-01 2:35PM EDT53.000.040.020.04-0.04-50.00%241548.24%
KO220715P000540002022-07-01 2:51PM EDT54.000.040.030.05-0.06-60.00%321745.70%
KO220715P000550002022-07-01 3:57PM EDT55.000.060.050.07-0.04-40.00%3522,86544.14%
KO220715P000560002022-07-01 3:41PM EDT56.000.070.060.08-0.06-46.15%1114941.02%
KO220715P000570002022-07-01 3:31PM EDT57.000.080.060.09-0.08-50.00%48858837.50%
KO220715P000575002022-07-01 3:39PM EDT57.500.100.090.10-0.07-41.18%36036.13%
KO220715P000580002022-07-01 3:07PM EDT58.000.100.090.11-0.11-52.38%3625634.57%
KO220715P000590002022-07-01 3:59PM EDT59.000.130.120.14-0.17-56.67%10144331.84%
KO220715P000600002022-07-01 3:53PM EDT60.000.180.170.18-0.18-50.00%1,00426,76428.91%
KO220715P000610002022-07-01 3:58PM EDT61.000.250.240.27-0.30-54.55%8174027.15%
KO220715P000620002022-07-01 3:32PM EDT62.000.370.350.39-0.44-54.32%2971,03324.95%
KO220715P000625002022-07-01 3:58PM EDT62.500.460.440.48-0.51-52.58%26913,32724.02%
KO220715P000630002022-07-01 3:59PM EDT63.000.550.550.60-0.79-58.96%41637823.34%
KO220715P000640002022-07-01 3:58PM EDT64.000.910.850.92-0.91-50.00%31723221.92%
KO220715P000650002022-07-01 3:55PM EDT65.001.341.321.37-1.37-50.55%5127,88120.41%
KO220715P000660002022-07-01 10:09AM EDT66.002.031.942.05-1.37-40.29%291020.56%
KO220715P000670002022-07-01 1:58PM EDT67.003.252.692.88-0.90-21.69%3021.68%
KO220715P000675002022-07-01 1:53PM EDT67.503.703.103.30-0.99-21.11%124521.49%
KO220715P000700002022-07-01 3:25PM EDT70.005.815.505.70-1.34-18.74%335426.56%
KO220715P000725002022-06-29 3:21PM EDT72.509.657.958.250.00-1538.67%
KO220715P000750002022-05-31 3:52PM EDT75.0011.7512.1012.350.00--097.85%
KO220715P000800002022-06-23 1:11PM EDT80.0018.3515.4515.750.00-2062.31%