Deutsche Märkte schließen in 3 Stunden 22 Minuten

The Coca-Cola Company (KO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
62,28-0,63 (-1,00%)
Börsenschluss: 04:00PM EDT
62,56 +0,28 (+0,45%)
Vorbörslich: 08:08AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO230616C000325002022-05-26 10:01AM EDT32.5032.2530.6531.150.00--052.39%
KO230616C000350002022-05-18 11:33AM EDT35.0028.1025.2025.600.00-120.00%
KO230616C000400002022-06-21 12:38PM EDT40.0021.250.000.000.00-75760.00%
KO230616C000425002022-06-13 2:40PM EDT42.5019.880.000.000.00-1110.00%
KO230616C000450002022-06-24 9:38AM EDT45.0018.630.000.000.00-1450.00%
KO230616C000475002022-06-28 9:57AM EDT47.5017.600.000.000.00-250.00%
KO230616C000500002022-06-23 11:26AM EDT50.0013.850.000.000.00-2120.00%
KO230616C000525002022-06-27 3:48PM EDT52.5012.950.000.000.00-2130.00%
KO230616C000550002022-06-22 2:29PM EDT55.009.800.000.000.00-11300.00%
KO230616C000575002022-06-27 11:05AM EDT57.509.200.000.000.00-14610.00%
KO230616C000600002022-06-24 11:17AM EDT60.007.270.000.000.00-22640.00%
KO230616C000625002022-06-28 12:37PM EDT62.505.900.000.000.00-26980.10%
KO230616C000650002022-06-28 1:29PM EDT65.004.500.000.000.00-231,4011.56%
KO230616C000675002022-06-28 10:20AM EDT67.503.840.000.000.00-16131.56%
KO230616C000700002022-06-28 9:53AM EDT70.003.000.000.000.00-51,5813.13%
KO230616C000725002022-06-27 1:10PM EDT72.502.140.000.000.00-1447,8143.13%
KO230616C000750002022-06-28 2:41PM EDT75.001.330.000.000.00-25993.13%
KO230616C000800002022-06-23 12:08PM EDT80.000.700.000.000.00-61826.25%
KO230616C000850002022-06-28 3:51PM EDT85.000.320.000.000.00-19506.25%
KO230616C000900002022-06-27 9:30AM EDT90.000.260.000.000.00-11,8296.25%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO230616P000300002022-06-27 11:42AM EDT30.000.350.000.000.00--1012.50%
KO230616P000325002022-06-22 3:53PM EDT32.500.500.000.000.00-52412.50%
KO230616P000350002022-06-23 3:25PM EDT35.000.600.000.000.00-1712.50%
KO230616P000375002022-06-08 3:50PM EDT37.500.730.000.000.00-617212.50%
KO230616P000400002022-06-17 12:48PM EDT40.001.040.000.000.00-201512.50%
KO230616P000425002022-06-24 3:33PM EDT42.501.070.000.000.00-10656.25%
KO230616P000450002022-06-24 1:49PM EDT45.001.260.000.000.00-21516.25%
KO230616P000475002022-06-23 12:24PM EDT47.501.680.000.000.00-41006.25%
KO230616P000500002022-06-24 10:04AM EDT50.001.840.000.000.00-59076.25%
KO230616P000525002022-06-23 11:27AM EDT52.502.450.000.000.00-22023.13%
KO230616P000550002022-06-28 3:11PM EDT55.002.740.000.000.00-1935,1003.13%
KO230616P000575002022-06-28 3:31PM EDT57.503.450.000.000.00-1473,0521.56%
KO230616P000600002022-06-23 12:50PM EDT60.004.800.000.000.00-73980.78%
KO230616P000625002022-06-27 10:38AM EDT62.505.300.000.000.00-11,5390.00%
KO230616P000650002022-06-27 2:47PM EDT65.006.380.000.000.00-207790.00%
KO230616P000675002022-06-27 1:55PM EDT67.507.800.000.000.00-22440.00%
KO230616P000700002022-06-24 1:07PM EDT70.009.700.000.000.00-170.00%
KO230616P000725002022-06-13 3:48PM EDT72.5013.000.000.000.00-4250.00%
KO230616P000750002022-06-06 10:54AM EDT75.0013.200.000.000.00-1230.00%
KO230616P000800002022-06-14 10:44AM EDT80.0021.250.000.000.00-1280.00%
KO230616P000850002022-05-05 1:37PM EDT85.0020.9022.5022.850.00--616.80%