Deutsche Märkte öffnen in 1 Stunde 21 Minute

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
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO230120C000250002022-01-21 3:31PM EST25.0035.500.000.000.00-1500.00%
KO230120C000275002021-12-27 2:44PM EST27.5031.100.000.000.00-100.00%
KO230120C000300002022-01-18 1:48PM EST30.0031.000.000.000.00-100.00%
KO230120C000325002021-12-16 10:36AM EST32.5026.0028.6029.400.00-25554.15%
KO230120C000350002022-01-10 12:46PM EST35.0025.700.000.000.00-100.00%
KO230120C000375002022-01-14 11:27AM EST37.5023.300.000.000.00-300.00%
KO230120C000400002022-01-21 11:28AM EST40.0021.050.000.000.00-200.00%
KO230120C000425002022-01-19 9:35AM EST42.5018.400.000.000.00-100.00%
KO230120C000450002022-01-20 3:46PM EST45.0016.200.000.000.00-100.00%
KO230120C000475002022-01-21 10:21AM EST47.5014.090.000.000.00-100.00%
KO230120C000500002022-01-21 3:37PM EST50.0011.220.000.000.00-600.00%
KO230120C000525002022-01-21 3:59PM EST52.509.250.000.000.00-700.00%
KO230120C000550002022-01-21 3:45PM EST55.007.500.000.000.00-1300.00%
KO230120C000575002022-01-21 11:52AM EST57.506.150.000.000.00-4000.00%
KO230120C000600002022-01-21 3:45PM EST60.004.570.000.000.00-11600.00%
KO230120C000625002022-01-21 3:45PM EST62.503.450.000.000.00-8100.78%
KO230120C000650002022-01-21 2:33PM EST65.002.620.000.000.00-7001.56%
KO230120C000675002022-01-21 3:55PM EST67.501.840.000.000.00-6803.13%
KO230120C000700002022-01-21 3:28PM EST70.001.350.000.000.00-6303.13%
KO230120C000750002022-01-21 2:33PM EST75.000.700.000.000.00-2206.25%
KO230120C000800002022-01-21 3:41PM EST80.000.350.000.000.00-3606.25%
KO230120C000850002022-01-21 3:50PM EST85.000.210.000.000.00-5406.25%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO230120P000250002022-01-21 9:40AM EST25.000.140.000.000.00-40025.00%
KO230120P000275002022-01-04 1:52PM EST27.500.270.000.000.00-1012.50%
KO230120P000300002022-01-18 9:30AM EST30.000.260.000.000.00-20012.50%
KO230120P000325002022-01-21 10:22AM EST32.500.330.000.000.00-5012.50%
KO230120P000350002022-01-21 3:47PM EST35.000.380.000.000.00-1012.50%
KO230120P000375002022-01-13 1:40PM EST37.500.480.000.000.00-10012.50%
KO230120P000400002022-01-21 3:47PM EST40.000.640.000.000.00-4012.50%
KO230120P000425002022-01-21 10:00AM EST42.500.800.000.000.00-406.25%
KO230120P000450002022-01-20 3:57PM EST45.001.000.000.000.00-9706.25%
KO230120P000475002022-01-21 10:23AM EST47.501.210.000.000.00-106.25%
KO230120P000500002022-01-21 3:15PM EST50.001.690.000.000.00-603.13%
KO230120P000525002022-01-21 12:05PM EST52.502.160.000.000.00-603.13%
KO230120P000550002022-01-21 2:21PM EST55.002.860.000.000.00-2203.13%
KO230120P000575002022-01-21 9:55AM EST57.503.600.000.000.00-101.56%
KO230120P000600002022-01-21 3:53PM EST60.004.930.000.000.00-2100.20%
KO230120P000625002022-01-21 3:20PM EST62.506.340.000.000.00-1100.00%
KO230120P000650002022-01-21 12:54PM EST65.008.000.000.000.00-100.00%
KO230120P000675002022-01-20 11:11AM EST67.509.170.000.000.00-100.00%
KO230120P000700002022-01-21 12:55PM EST70.0011.800.000.000.00-100.00%
KO230120P000750002022-01-06 2:10PM EST75.0015.950.000.000.00-1100.00%
KO230120P000800002021-11-05 8:31AM EST80.0024.7527.1028.850.00-256759.99%
KO230120P000850002022-01-19 3:28PM EST85.0024.880.000.000.00-400.00%