Deutsche Märkte geschlossen

The Coca-Cola Company (KO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
63,44-0,37 (-0,57%)
Ab 02:42PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO221209C000510002022-11-15 12:14PM EST51.009.7512.4012.500.00-10156.25%
KO221209C000540002022-11-28 3:47PM EST54.008.669.409.500.00--0118.75%
KO221209C000550002022-12-09 12:52PM EST55.008.468.358.50-0.68-7.44%11146.88%
KO221209C000560002022-12-09 1:56PM EST56.007.407.407.50-0.85-10.30%161793.75%
KO221209C000570002022-11-29 2:33PM EST57.005.406.406.500.00-345081.25%
KO221209C000580002022-12-02 1:33PM EST58.006.185.405.500.00-2268.75%
KO221209C000590002022-12-09 1:31PM EST59.004.474.404.50+0.04+0.90%1356.25%
KO221209C000600002022-12-09 1:56PM EST60.003.443.353.50-0.32-8.51%263267.97%
KO221209C000610002022-12-09 1:42PM EST61.002.452.402.480.00-434446.88%
KO221209C000620002022-12-09 1:59PM EST62.001.431.421.48-0.42-22.70%54030.86%
KO221209C000630002022-12-09 2:26PM EST63.000.450.420.47-0.30-40.00%1491,55111.72%
KO221209C000640002022-12-09 2:15PM EST64.000.010.000.01-0.16-94.12%2,5272,76810.94%
KO221209C000650002022-12-09 1:59PM EST65.000.010.000.01-0.01-50.00%236,60625.00%
KO221209C000660002022-12-09 11:50AM EST66.000.010.000.010.00-5037.50%
KO221209C000670002022-12-09 11:37AM EST67.000.010.000.010.00-7111248.44%
KO221209C000680002022-12-07 10:16AM EST68.000.010.000.030.00-12064.06%
KO221209C000690002022-12-02 3:44PM EST69.000.010.000.030.00-1075.00%
KO221209C000700002022-12-02 10:34AM EST70.000.020.000.030.00-2185.94%
KO221209C000750002022-11-11 1:07PM EST75.000.040.000.000.00--27650.00%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO221209P000400002022-11-10 9:40AM EST40.000.030.000.010.00-110312.50%
KO221209P000450002022-11-10 10:31AM EST45.000.010.000.020.00-30250.00%
KO221209P000470002022-11-17 9:36AM EST47.000.030.000.040.00-10327240.63%
KO221209P000480002022-11-30 10:49AM EST48.000.010.000.010.00-7192193.75%
KO221209P000490002022-11-17 9:36AM EST49.000.030.000.020.00-300193.75%
KO221209P000500002022-11-17 2:50PM EST50.000.030.000.010.00-328168.75%
KO221209P000510002022-11-30 2:07PM EST51.000.010.000.020.00-320168.75%
KO221209P000520002022-11-21 10:54AM EST52.000.020.000.020.00-114153.13%
KO221209P000530002022-11-30 12:58PM EST53.000.010.000.010.00-164131.25%
KO221209P000540002022-11-28 1:52PM EST54.000.020.000.010.00-10118.75%
KO221209P000550002022-12-06 11:22AM EST55.000.030.000.020.00-1202115.63%
KO221209P000560002022-12-07 10:23AM EST56.000.010.000.010.00-18793.75%
KO221209P000570002022-12-09 9:39AM EST57.000.010.000.02-0.01-50.00%16489.06%
KO221209P000580002022-12-05 2:47PM EST58.000.010.000.010.00-31068.75%
KO221209P000590002022-12-08 2:50PM EST59.000.010.000.020.00-1062.50%
KO221209P000600002022-12-08 12:47PM EST60.000.010.000.010.00-1050.00%
KO221209P000610002022-12-09 10:49AM EST61.000.010.000.010.00-252237.50%
KO221209P000620002022-12-09 12:36PM EST62.000.010.000.02-0.01-50.00%56027.34%
KO221209P000630002022-12-09 1:25PM EST63.000.020.000.02-0.02-50.00%3572,96310.94%
KO221209P000640002022-12-09 2:02PM EST64.000.520.540.61+0.06+13.04%66017.58%
KO221209P000650002022-12-09 12:44PM EST65.001.471.521.60+0.12+8.89%58233.99%
KO221209P000660002022-12-06 1:52PM EST66.002.612.522.600.00-4049.22%
KO221209P000670002022-12-06 12:48PM EST67.003.253.503.650.00-2054.69%
KO221209P000680002022-12-05 1:12PM EST68.004.454.504.600.00-8076.56%
KO221209P000700002022-12-05 10:15AM EST70.006.436.506.600.00-10101.56%
KO221209P000710002022-11-28 3:47PM EST71.008.757.507.600.00--0113.28%