Deutsche Märkte geschlossen

The Coca-Cola Company (KO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
53,18+0,06 (+0,11%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO230120C000250002021-04-06 11:27AM EDT25.0028.5025.5030.500.00-13257.69%
KO230120C000275002021-03-29 2:42PM EDT27.5026.0023.0028.000.00-4551.82%
KO230120C000300002021-04-08 10:03AM EDT30.0023.2020.5525.500.00-510446.48%
KO230120C000325002021-04-05 9:30AM EDT32.5019.9518.0023.000.00-11341.58%
KO230120C000350002021-04-09 3:36PM EDT35.0018.2017.4019.00-0.30-1.62%139025.93%
KO230120C000375002021-04-05 2:42PM EDT37.5015.6013.8516.800.00-1232624.93%
KO230120C000400002021-04-09 3:57PM EDT40.0013.5613.3013.65+0.03+0.22%288316.47%
KO230120C000425002021-04-09 2:35PM EDT42.5011.4310.9511.65-0.11-0.95%2342717.31%
KO230120C000450002021-04-09 2:04PM EDT45.009.519.059.95-0.24-2.46%14,25118.38%
KO230120C000475002021-04-09 1:30PM EDT47.507.707.158.30-0.15-1.91%97,09718.52%
KO230120C000500002021-04-09 10:52AM EDT50.006.186.256.70-0.22-3.44%104,75118.05%
KO230120C000525002021-04-09 3:50PM EDT52.505.305.055.35+0.20+3.92%141,03917.81%
KO230120C000550002021-04-09 2:30PM EDT55.004.104.104.40-0.10-2.38%2,0953,38718.30%
KO230120C000575002021-04-09 3:58PM EDT57.503.302.923.60-0.05-1.49%645218.68%
KO230120C000600002021-04-09 2:47PM EDT60.002.661.972.95-0.17-6.01%52,47819.07%
KO230120C000625002021-04-08 10:53AM EDT62.502.141.582.500.00-181119.75%
KO230120C000650002021-04-09 1:17PM EDT65.001.741.551.98+0.03+1.75%102,09519.73%
KO230120C000700002021-04-09 9:30AM EDT70.001.061.031.25-0.04-3.64%1181319.86%
KO230120C000750002021-04-08 9:38AM EDT75.000.700.550.980.00-25,17921.29%
KO230120C000800002021-04-09 3:16PM EDT80.000.510.450.56+0.05+10.87%263,06820.78%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO230120P000250002021-04-09 9:31AM EDT25.000.290.130.50-0.04-12.12%380937.31%
KO230120P000275002021-04-01 2:02PM EDT27.500.430.350.630.00-123235.06%
KO230120P000300002021-04-06 3:54PM EDT30.000.580.550.630.00-965531.15%
KO230120P000325002021-04-09 3:09PM EDT32.500.820.700.84-0.23-21.90%1363729.76%
KO230120P000350002021-04-09 3:18PM EDT35.001.100.831.12+0.05+4.76%446228.57%
KO230120P000375002021-04-08 3:39PM EDT37.501.370.381.420.00-173527.11%
KO230120P000400002021-04-09 1:42PM EDT40.001.851.561.84+0.05+2.78%21,13126.03%
KO230120P000425002021-04-09 12:40PM EDT42.502.352.113.000.00-45,73328.16%
KO230120P000450002021-04-08 12:31PM EDT45.003.052.804.200.00-7001,89529.35%
KO230120P000475002021-04-08 11:02AM EDT47.503.951.566.200.00-101,57332.96%
KO230120P000500002021-04-09 11:28AM EDT50.005.154.355.25+0.05+0.98%12,06224.60%
KO230120P000525002021-04-09 3:34PM EDT52.506.405.606.900.00-88425.87%
KO230120P000550002021-04-09 2:43PM EDT55.008.007.5010.00+0.05+0.63%221531.73%
KO230120P000575002021-03-08 4:52PM EDT57.5011.409.1512.000.00-22833.19%
KO230120P000600002021-04-06 3:10PM EDT60.0011.309.4013.50-0.95-7.76%16832.55%
KO230120P000625002021-03-18 11:01AM EDT62.5017.0011.3515.500.00-26333.39%
KO230120P000650002021-04-01 11:54AM EDT65.0015.9913.4517.500.00-15033.98%
KO230120P000700002021-03-25 1:58PM EDT70.0022.0417.7022.000.00-14536.35%
KO230120P000750002021-03-22 3:32PM EDT75.0026.3021.8026.500.00-27938.10%
KO230120P000800002021-03-31 1:57PM EDT80.0029.3026.8031.500.00-23541.32%