Deutsche Märkte geschlossen

The Coca-Cola Company (KO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
59,66-0,30 (-0,50%)
Ab 02:32PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO240119C000275002022-01-25 10:36AM EST27.5031.8231.9032.90-0.73-2.24%1938.45%
KO240119C000300002022-01-21 3:03PM EST30.0030.5129.5030.200.00-1832.20%
KO240119C000325002022-01-24 3:44PM EST32.5027.0226.9027.950.00-1231.81%
KO240119C000350002022-01-04 9:30AM EST35.0024.5024.6025.350.00-1327.59%
KO240119C000375002021-12-29 9:30AM EST37.5021.6022.2022.900.00-11525.10%
KO240119C000400002022-01-06 11:49AM EST40.0021.2919.8020.850.00-56625.64%
KO240119C000425002022-01-21 10:06AM EST42.5019.2017.6018.700.00-13724.78%
KO240119C000450002022-01-20 3:34PM EST45.0016.8515.5516.100.00-19621.25%
KO240119C000475002022-01-24 10:57AM EST47.5013.9013.5514.000.00-111,77320.31%
KO240119C000500002022-01-25 9:57AM EST50.0011.8011.7012.20+0.15+1.29%2388420.24%
KO240119C000525002022-01-24 3:33PM EST52.509.9010.0010.450.00-546119.81%
KO240119C000550002022-01-25 1:30PM EST55.008.608.458.95+0.02+0.23%41,46519.75%
KO240119C000575002022-01-25 1:53PM EST57.507.217.107.50-0.14-1.90%2040519.36%
KO240119C000600002022-01-25 1:43PM EST60.005.975.906.40+0.22+3.83%1141419.57%
KO240119C000625002022-01-24 2:28PM EST62.504.804.855.200.00-4341419.04%
KO240119C000650002022-01-25 2:13PM EST65.004.304.004.40+0.40+10.26%529119.28%
KO240119C000675002022-01-24 3:51PM EST67.503.303.203.500.00-63318.82%
KO240119C000700002022-01-24 12:35PM EST70.002.452.572.850.00-1695418.76%
KO240119C000750002022-01-25 12:07PM EST75.001.651.632.09+0.01+0.61%4823219.55%
KO240119C000800002022-01-24 3:58PM EST80.001.250.711.430.00-29419.72%
KO240119C000850002022-01-24 2:36PM EST85.000.770.321.220.00-309421.18%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO240119P000275002022-01-12 2:09PM EST27.500.560.410.710.00-210038.14%
KO240119P000300002022-01-24 3:04PM EST30.000.750.630.980.00-912537.38%
KO240119P000325002022-01-05 9:39AM EST32.500.970.811.240.00-11136.06%
KO240119P000350002021-12-21 2:50PM EST35.001.300.774.700.00-44053.67%
KO240119P000375002022-01-24 10:02AM EST37.501.331.231.580.00-21531.53%
KO240119P000400002022-01-07 10:37AM EST40.001.571.511.800.00-26129.54%
KO240119P000425002022-01-13 11:10AM EST42.501.801.902.180.00-4628.31%
KO240119P000450002022-01-25 12:53PM EST45.002.722.452.61-0.04-1.45%212127.06%
KO240119P000475002022-01-19 11:25AM EST47.502.692.953.200.00-222426.24%
KO240119P000500002022-01-25 10:52AM EST50.003.953.603.90-0.15-3.66%15187625.51%
KO240119P000525002022-01-24 9:32AM EST52.504.874.354.750.00-10182324.96%
KO240119P000550002022-01-21 3:15PM EST55.004.905.255.700.00-127224.38%
KO240119P000575002022-01-24 11:56AM EST57.506.406.356.750.00-32523.76%
KO240119P000600002022-01-25 2:10PM EST60.007.907.608.00-0.45-5.39%61,59923.40%
KO240119P000625002022-01-07 1:45PM EST62.508.559.009.400.00-2023.13%
KO240119P000650002022-01-24 3:35PM EST65.0010.6010.5010.950.00-114122.96%
KO240119P000675002022-01-04 10:04AM EST67.5012.7011.8012.650.00-1222.91%
KO240119P000700002022-01-13 9:30AM EST70.0013.2013.5014.500.00-31923.03%
KO240119P000750002021-11-02 11:10AM EST75.0021.6022.3026.250.00--147.38%
KO240119P000800002022-01-07 3:51PM EST80.0021.8421.1521.550.00-1018.76%
KO240119P000850002022-01-24 2:26PM EST85.0028.5526.5527.250.00-1524.46%