Deutsche Märkte geschlossen

The Coca-Cola Company (KO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
60,90+0,98 (+1,64%)
Börsenschluss: 04:00PM EDT
60,90 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO230331C000480002023-03-07 2:40PM EDT48.0011.9312.8513.000.00--082.81%
KO230331C000490002023-03-06 4:10PM EDT49.0011.2011.7012.000.00--095.31%
KO230331C000500002023-03-15 3:03PM EDT50.0010.1710.8511.000.00-1070.31%
KO230331C000510002023-03-06 3:01PM EDT51.009.259.8010.000.00--080.47%
KO230331C000520002023-03-15 3:01PM EDT52.008.158.859.050.00-2064.45%
KO230331C000530002023-03-08 3:10PM EDT53.006.957.758.050.00--071.88%
KO230331C000550002023-03-24 9:50AM EDT55.004.995.856.05-0.17-3.29%1056.45%
KO230331C000560002023-03-23 10:19AM EDT56.004.034.855.050.00-1048.63%
KO230331C000570002023-03-24 11:58AM EDT57.003.503.904.05+0.40+12.90%14840.72%
KO230331C000575002023-03-24 1:24PM EDT57.503.403.403.55+0.83+32.30%35736.72%
KO230331C000580002023-03-24 3:51PM EDT58.002.902.873.05+0.71+32.42%2120432.62%
KO230331C000590002023-03-24 3:36PM EDT59.002.141.982.10+0.81+60.90%16735126.86%
KO230331C000600002023-03-24 3:59PM EDT60.001.201.141.23+0.55+84.62%2,0992,01122.27%
KO230331C000610002023-03-24 3:59PM EDT61.000.510.480.53+0.30+142.86%1,7113,50518.56%
KO230331C000620002023-03-24 3:59PM EDT62.000.140.120.14+0.09+180.00%2,1677,02416.31%
KO230331C000625002023-03-24 3:56PM EDT62.500.060.040.07+0.03+100.00%1,36439516.60%
KO230331C000630002023-03-24 3:48PM EDT63.000.030.020.040.00-17573117.58%
KO230331C000640002023-03-24 2:15PM EDT64.000.020.000.080.00-163727.54%
KO230331C000650002023-03-24 3:59PM EDT65.000.010.000.010.00-614823.44%
KO230331C000660002023-03-24 2:27PM EDT66.000.010.000.12-0.02-66.67%5111543.75%
KO230331C000670002023-03-13 3:58PM EDT67.000.020.002.130.00-4699.27%
KO230331C000680002023-03-23 2:48PM EDT68.000.940.000.160.00-1351.17%
KO230331C000700002023-02-13 10:44AM EDT70.000.050.000.150.00--4060.74%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO230331P000400002023-03-23 1:23PM EDT40.000.010.000.010.00-23115.63%
KO230331P000450002023-02-13 3:37PM EDT45.000.010.001.280.00--1188.96%
KO230331P000480002023-03-13 9:30AM EDT48.000.680.002.130.00-1011185.55%
KO230331P000490002023-03-17 3:10PM EDT49.000.030.001.160.00-496143.16%
KO230331P000500002023-03-22 3:55PM EDT50.000.010.000.020.00-208662.50%
KO230331P000510002023-03-16 9:56AM EDT51.000.040.000.070.00-2020067.19%
KO230331P000520002023-03-17 3:12PM EDT52.000.040.000.070.00-54760.94%
KO230331P000530002023-03-20 2:53PM EDT53.000.020.000.080.00-21955.86%
KO230331P000540002023-03-24 3:56PM EDT54.000.020.000.03-0.01-33.33%111146.88%
KO230331P000550002023-03-24 2:25PM EDT55.000.020.010.04-0.04-66.67%1320442.97%
KO230331P000560002023-03-24 11:43AM EDT56.000.040.010.06-0.02-33.33%3253239.45%
KO230331P000570002023-03-24 3:42PM EDT57.000.040.030.06-0.04-50.00%5939432.62%
KO230331P000575002023-03-24 3:47PM EDT57.500.040.030.05-0.04-50.00%15819128.13%
KO230331P000580002023-03-24 3:56PM EDT58.000.070.040.08-0.09-56.25%1261,04827.54%
KO230331P000590002023-03-24 3:55PM EDT59.000.140.090.13-0.15-51.72%2,5281,80623.15%
KO230331P000600002023-03-24 3:59PM EDT60.000.250.240.25-0.35-58.33%4,29098019.24%
KO230331P000610002023-03-24 3:59PM EDT61.000.590.540.59-0.58-49.57%2,59929917.29%
KO230331P000620002023-03-24 3:36PM EDT62.001.131.121.27-0.91-44.61%1402817.68%
KO230331P000625002023-03-24 2:05PM EDT62.501.651.571.71-0.79-32.38%14418.95%
KO230331P000630002023-03-23 3:42PM EDT63.003.052.032.490.00-2136.23%
KO230331P000640002023-03-24 3:40PM EDT64.003.073.003.20-0.93-23.25%5229.10%
KO230331P000650002023-03-24 2:20PM EDT65.004.204.004.20-0.80-16.00%1935.74%
KO230331P000660002023-03-24 2:12PM EDT66.005.155.005.20+5.15-3041.80%
KO230331P000680002023-02-24 2:31PM EDT68.008.757.007.450.00-1156.06%
KO230331P000690002023-03-15 11:31AM EDT69.009.598.058.450.00-3064.26%
KO230331P000750002023-03-01 3:24PM EDT75.0016.5014.0514.350.00-11088.67%