Deutsche Märkte öffnen in 2 Stunden 49 Minuten

The Coca-Cola Company (KO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
63,28-1,10 (-1,71%)
Börsenschluss: 04:00PM EDT
63,25 -0,03 (-0,05%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO230120C000250002022-06-15 12:35PM EDT25.0034.7238.2038.650.00-52062.21%
KO230120C000275002022-03-11 2:50PM EDT27.5030.8335.9536.600.00-3070.56%
KO230120C000300002022-07-05 1:20PM EDT30.0033.2033.2533.65+0.04+0.12%11852.34%
KO230120C000325002022-04-14 11:31AM EDT32.5033.1033.0533.500.00-1891.06%
KO230120C000350002022-06-27 12:55PM EDT35.0028.4228.3528.800.00-18553.03%
KO230120C000375002022-06-14 10:23AM EDT37.5022.5825.9526.300.00-58247.80%
KO230120C000400002022-06-30 9:47AM EDT40.0023.0023.5523.800.00-158042.85%
KO230120C000425002022-06-27 11:32AM EDT42.5021.0021.1021.550.00-11,09342.24%
KO230120C000450002022-06-27 9:41AM EDT45.0018.7918.7519.050.00-13,44637.45%
KO230120C000475002022-07-01 2:24PM EDT47.5017.2916.4016.800.00-64,81435.79%
KO230120C000500002022-07-05 11:35AM EDT50.0013.6514.1514.50-1.58-10.37%13,04233.07%
KO230120C000525002022-07-05 3:50PM EDT52.5011.9512.0012.25+0.20+1.70%41,43330.43%
KO230120C000550002022-07-05 3:56PM EDT55.0010.009.9010.15-0.50-4.76%49,89328.48%
KO230120C000575002022-07-05 2:09PM EDT57.507.857.958.15-0.45-5.42%185,20426.50%
KO230120C000600002022-07-05 3:58PM EDT60.006.256.256.40-0.50-7.41%4587,48825.22%
KO230120C000625002022-07-05 2:16PM EDT62.504.754.654.90-0.60-11.21%2211,18024.31%
KO230120C000650002022-07-05 3:16PM EDT65.003.453.403.50-0.40-10.39%20213,66822.80%
KO230120C000675002022-07-05 12:10PM EDT67.502.242.352.43-0.46-17.04%126,33421.86%
KO230120C000700002022-07-05 3:25PM EDT70.001.651.561.66-0.20-10.81%738,95221.39%
KO230120C000725002022-07-05 2:51PM EDT72.501.021.011.07-0.18-15.00%513,52020.79%
KO230120C000750002022-07-05 3:55PM EDT75.000.650.640.68-0.09-12.16%426,28720.46%
KO230120C000800002022-07-05 1:20PM EDT80.000.260.250.28-0.04-13.33%23,68320.46%
KO230120C000850002022-07-01 2:59PM EDT85.000.120.090.160.00-12,58621.92%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO230120P000250002022-07-01 9:36AM EDT25.000.110.050.110.00-82,98857.03%
KO230120P000275002022-07-05 9:35AM EDT27.500.120.080.15+0.01+9.09%1281854.49%
KO230120P000300002022-06-30 9:53AM EDT30.000.190.110.180.00-61,52851.07%
KO230120P000325002022-07-01 3:15PM EDT32.500.170.150.210.00-301,26349.12%
KO230120P000350002022-07-05 12:45PM EDT35.000.260.200.26-0.01-3.70%102,56846.00%
KO230120P000375002022-06-23 2:13PM EDT37.500.370.260.320.00-31,81343.07%
KO230120P000400002022-07-05 3:10PM EDT40.000.370.320.38+0.03+8.82%653,90039.94%
KO230120P000425002022-07-01 2:51PM EDT42.500.420.440.450.00-27,16536.91%
KO230120P000450002022-07-05 2:58PM EDT45.000.590.550.58+0.06+11.32%85,02634.72%
KO230120P000475002022-07-05 3:37PM EDT47.500.720.700.74-0.02-2.70%1,0107,08032.47%
KO230120P000500002022-07-05 3:50PM EDT50.000.930.880.93+0.09+10.71%1,06610,09130.16%
KO230120P000525002022-07-05 3:50PM EDT52.501.221.191.22+0.15+14.02%235,65828.31%
KO230120P000550002022-07-05 3:50PM EDT55.001.621.571.64+0.05+3.18%1408,60626.81%
KO230120P000575002022-07-05 2:53PM EDT57.502.202.092.18+0.31+16.40%237,59125.31%
KO230120P000600002022-07-05 3:02PM EDT60.002.952.822.97+0.34+13.03%1489,84024.38%
KO230120P000625002022-07-05 12:36PM EDT62.504.103.803.90+0.65+18.84%765,57323.13%
KO230120P000650002022-07-05 2:34PM EDT65.005.105.005.10+0.60+13.33%161,83922.18%
KO230120P000675002022-07-05 10:18AM EDT67.506.706.306.60+0.40+6.35%11,92021.61%
KO230120P000700002022-07-05 9:47AM EDT70.007.908.008.35+0.40+5.33%581121.22%
KO230120P000725002022-06-30 3:32PM EDT72.5010.5510.0010.300.00-127120.90%
KO230120P000750002022-06-27 10:09AM EDT75.0012.6012.1012.400.00-1028920.51%
KO230120P000800002022-06-28 11:08AM EDT80.0016.9216.8017.150.00-20626122.66%
KO230120P000850002022-07-01 3:01PM EDT85.0020.9321.6522.000.00-1324.46%