Deutsche Märkte schließen in 3 Stunden 29 Minuten

The Coca-Cola Company (KO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
63,00+0,09 (+0,14%)
Börsenschluss: 04:00PM EDT
62,86 -0,14 (-0,22%)
Vorbörslich: 08:01AM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO240531C000450002024-04-17 12:25PM EDT45.0013.6018.0518.700.00--1145.31%
KO240531C000500002024-04-19 11:53AM EDT50.009.9513.0514.950.00-11143.55%
KO240531C000520002024-05-07 3:50PM EDT52.0010.750.000.000.00--10.00%
KO240531C000550002024-04-15 1:52PM EDT55.003.957.258.350.00-1070.70%
KO240531C000560002024-05-17 3:42PM EDT56.007.220.000.000.00-11180.00%
KO240531C000570002024-05-16 11:08AM EDT57.006.630.000.000.00-5340.00%
KO240531C000580002024-05-22 11:36AM EDT58.004.900.000.000.00-2180.00%
KO240531C000590002024-05-22 2:46PM EDT59.003.850.000.000.00-1740.00%
KO240531C000600002024-05-22 2:36PM EDT60.002.860.000.000.00-121,1140.00%
KO240531C000610002024-05-22 3:16PM EDT61.001.950.000.000.00-382,6670.00%
KO240531C000620002024-05-22 2:45PM EDT62.000.990.000.000.00-1251,2110.00%
KO240531C000630002024-05-22 3:59PM EDT63.000.510.000.000.00-2954,1790.01%
KO240531C000640002024-05-22 3:59PM EDT64.000.120.000.000.00-1086,0273.13%
KO240531C000650002024-05-22 3:55PM EDT65.000.020.000.000.00-481,2306.25%
KO240531C000660002024-05-22 11:38AM EDT66.000.020.000.000.00-121026.25%
KO240531C000670002024-05-20 11:11AM EDT67.000.010.000.000.00-51073912.50%
KO240531C000680002024-05-16 3:55PM EDT68.000.010.000.000.00-104312.50%
KO240531C000690002024-04-25 10:45AM EDT69.000.020.000.000.00--2012.50%
KO240531C000700002024-05-02 9:30AM EDT70.000.030.000.000.00--20012.50%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO240531P000480002024-05-03 2:45PM EDT48.000.010.000.000.00-101050.00%
KO240531P000520002024-04-30 3:21PM EDT52.000.010.000.000.00-2425.00%
KO240531P000530002024-05-15 10:48AM EDT53.000.010.000.000.00--2525.00%
KO240531P000540002024-05-15 1:05PM EDT54.000.010.000.000.00-11625.00%
KO240531P000550002024-05-07 3:50PM EDT55.000.020.000.000.00-22025.00%
KO240531P000560002024-05-20 10:19AM EDT56.000.010.000.000.00-16720225.00%
KO240531P000570002024-05-22 3:24PM EDT57.000.010.000.000.00-1431812.50%
KO240531P000580002024-05-21 3:47PM EDT58.000.020.000.000.00-25935612.50%
KO240531P000590002024-05-22 11:37AM EDT59.000.020.000.000.00-1044912.50%
KO240531P000600002024-05-22 3:25PM EDT60.000.040.000.000.00-55876.25%
KO240531P000610002024-05-22 3:47PM EDT61.000.070.000.000.00-2049346.25%
KO240531P000620002024-05-22 3:42PM EDT62.000.170.000.000.00-5681,9373.13%
KO240531P000630002024-05-22 3:59PM EDT63.000.420.000.000.00-2601,6170.03%
KO240531P000640002024-05-22 3:20PM EDT64.001.270.000.000.00-133860.00%
KO240531P000650002024-05-20 10:57AM EDT65.002.030.000.000.00-220.00%
KO240531P000660002024-05-20 1:42PM EDT66.003.300.000.000.00-110.00%