Deutsche Märkte öffnen in 3 Stunden 49 Minuten

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
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO240119C000275002022-06-29 10:25AM EDT27.5035.7036.9037.450.00-11943.75%
KO240119C000300002022-06-16 2:59PM EDT30.0029.3034.5035.050.00-104141.28%
KO240119C000325002022-06-13 11:29AM EDT32.5029.5032.1032.550.00-1237.53%
KO240119C000350002022-06-27 12:55PM EDT35.0028.7229.7030.350.00-11937.38%
KO240119C000375002022-05-23 10:20AM EDT37.5024.9124.1024.450.00-10100.00%
KO240119C000400002022-06-30 9:30AM EDT40.0023.4325.1525.650.00-115833.09%
KO240119C000425002022-07-01 2:35PM EDT42.5022.8522.9523.40+0.95+4.34%1013631.58%
KO240119C000450002022-06-29 12:01PM EDT45.0019.6820.8021.150.00-213229.86%
KO240119C000475002022-07-01 2:31PM EDT47.5018.6518.7519.05+1.45+8.43%143,91428.81%
KO240119C000500002022-06-29 1:04PM EDT50.0015.5216.7517.000.00-188227.69%
KO240119C000525002022-06-28 10:58AM EDT52.5013.9214.8015.000.00-228926.51%
KO240119C000550002022-07-01 2:50PM EDT55.0012.9013.0013.35+1.00+8.40%41,94626.40%
KO240119C000575002022-07-01 3:37PM EDT57.5011.4111.3011.65+1.36+13.53%152,62325.67%
KO240119C000600002022-07-01 1:38PM EDT60.009.309.659.95+0.35+3.91%11,15024.58%
KO240119C000625002022-07-01 2:07PM EDT62.508.088.208.60+0.53+7.02%697324.29%
KO240119C000650002022-07-01 2:35PM EDT65.006.906.857.30+0.77+12.56%81,05423.76%
KO240119C000675002022-07-01 2:30PM EDT67.505.605.655.90+0.43+8.32%115222.53%
KO240119C000700002022-06-29 3:58PM EDT70.004.104.654.850.00-154,03122.02%
KO240119C000725002022-06-30 12:48PM EDT72.503.253.704.050.00-925921.91%
KO240119C000750002022-07-01 2:35PM EDT75.003.002.993.30+0.51+20.48%173,82721.59%
KO240119C000800002022-07-01 3:09PM EDT80.001.851.862.18+0.17+10.12%105,48521.23%
KO240119C000850002022-07-01 10:45AM EDT85.001.101.131.31+0.13+13.40%232920.47%
KO240119C000900002022-06-30 12:49PM EDT90.000.740.630.890.00-147720.72%
KO240119C000950002022-07-01 3:00PM EDT95.000.500.400.56+0.04+8.70%230920.59%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO240119P000275002022-06-14 1:13PM EDT27.500.580.200.610.00-511044.48%
KO240119P000300002022-06-30 9:42AM EDT30.000.540.290.700.00-1019041.77%
KO240119P000325002022-06-24 2:50PM EDT32.500.720.550.840.00-35,23039.70%
KO240119P000350002022-06-28 2:06PM EDT35.000.820.700.840.00-6152736.06%
KO240119P000375002022-06-27 3:19PM EDT37.500.990.901.020.00-23434.41%
KO240119P000400002022-06-22 3:50PM EDT40.001.301.011.170.00-237732.35%
KO240119P000425002022-06-15 2:43PM EDT42.501.711.221.390.00-29430.71%
KO240119P000450002022-06-24 9:30AM EDT45.001.801.471.650.00-52,32229.18%
KO240119P000475002022-06-23 2:38PM EDT47.502.301.782.000.00-501,00427.93%
KO240119P000500002022-07-01 11:36AM EDT50.002.402.272.40-0.24-9.09%3492,33426.68%
KO240119P000525002022-06-29 2:47PM EDT52.503.052.742.910.00-298325.64%
KO240119P000550002022-07-01 2:30PM EDT55.003.403.153.50-0.20-5.56%62,61524.61%
KO240119P000575002022-06-29 12:22PM EDT57.504.453.804.150.00-195423.47%
KO240119P000600002022-07-01 3:28PM EDT60.004.904.655.00-0.50-9.26%64,00222.69%
KO240119P000625002022-07-01 2:55PM EDT62.505.935.555.90-0.42-6.61%31,09121.67%
KO240119P000650002022-06-30 2:58PM EDT65.007.556.657.000.00-289120.90%
KO240119P000675002022-07-01 2:20PM EDT67.508.307.808.25-0.40-4.60%67920.16%
KO240119P000700002022-06-30 2:22PM EDT70.0010.209.209.650.00-213019.43%
KO240119P000725002022-05-31 11:05AM EDT72.5011.8011.9012.200.00-3622.04%
KO240119P000750002022-06-24 11:23AM EDT75.0014.2512.6512.950.00-505418.20%
KO240119P000800002022-06-24 11:24AM EDT80.0018.3516.3516.800.00-1,5181,54116.97%
KO240119P000850002022-06-24 12:23PM EDT85.0022.8120.7521.250.00-57016.69%
KO240119P000900002022-06-27 1:01PM EDT90.0027.1025.5026.050.00-21417.51%
KO240119P000950002022-05-18 2:34PM EDT95.0033.5534.9035.500.00-2240.53%