Deutsche Märkte geschlossen

The Coca-Cola Company (KO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
55,98+0,17 (+0,30%)
Börsenschluss: 04:00PM EDT
56,04 +0,06 (+0,11%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO231006C000490002023-09-27 12:30PM EDT49.007.057.007.100.00-111160.16%
KO231006C000510002023-09-11 10:14AM EDT51.007.705.005.100.00--050.78%
KO231006C000520002023-09-28 1:09PM EDT52.003.894.004.100.00-1142.58%
KO231006C000530002023-09-28 1:09PM EDT53.002.933.003.200.00-22041.02%
KO231006C000540002023-09-29 1:01PM EDT54.001.922.032.14-0.15-7.25%214827.74%
KO231006C000550002023-09-29 3:47PM EDT55.001.211.171.22+0.08+7.08%26214921.44%
KO231006C000560002023-09-29 3:57PM EDT56.000.470.470.49+0.04+9.30%8841,72917.48%
KO231006C000570002023-09-29 3:59PM EDT57.000.120.110.12-0.01-7.69%1,0452,22016.02%
KO231006C000580002023-09-29 3:59PM EDT58.000.020.020.03-0.01-33.33%24756917.38%
KO231006C000590002023-09-29 11:03AM EDT59.000.020.000.01+0.01+100.00%2211,40419.53%
KO231006C000600002023-09-29 10:24AM EDT60.000.010.000.010.00-291,92225.00%
KO231006C000610002023-09-29 3:32PM EDT61.000.010.000.01-0.01-50.00%211,73129.69%
KO231006C000620002023-09-25 1:33PM EDT62.000.010.000.030.00-21,67741.02%
KO231006C000630002023-09-26 1:56PM EDT63.000.010.000.010.00-11,97839.06%
KO231006C000640002023-09-07 3:40PM EDT64.000.020.000.030.00-113951.17%
KO231006C000650002023-09-07 11:26AM EDT65.000.010.000.030.00-8650.78%
KO231006C000670002023-09-18 2:02PM EDT67.000.020.000.030.00--559.38%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO231006P000350002023-09-18 11:04AM EDT35.000.040.000.010.00--4131.25%
KO231006P000490002023-09-22 11:10AM EDT49.000.040.000.020.00--549.22%
KO231006P000500002023-09-29 12:12PM EDT50.000.020.000.03+0.01+100.00%3445.31%
KO231006P000510002023-09-26 10:37AM EDT51.000.030.000.030.00-110238.28%
KO231006P000520002023-09-28 1:38PM EDT52.000.020.000.030.00-5234131.64%
KO231006P000530002023-09-29 3:36PM EDT53.000.030.020.03-0.01-25.00%15842924.81%
KO231006P000540002023-09-29 3:49PM EDT54.000.040.040.06-0.06-60.00%5920620.80%
KO231006P000550002023-09-29 3:53PM EDT55.000.120.130.15-0.09-42.86%25070417.38%
KO231006P000560002023-09-29 3:53PM EDT56.000.430.410.43-0.14-24.56%3711,02614.65%
KO231006P000570002023-09-29 3:47PM EDT57.001.051.041.20-0.18-14.63%1691,75918.85%
KO231006P000580002023-09-29 3:51PM EDT58.001.981.922.11-0.20-9.17%296722.75%
KO231006P000590002023-09-29 3:14PM EDT59.003.042.973.10-0.11-3.49%17412329.30%
KO231006P000600002023-09-29 3:39PM EDT60.004.093.954.10+0.04+0.99%5236.13%
KO231006P000610002023-09-20 11:13AM EDT61.002.424.955.200.00-1151.86%
KO231006P000620002023-09-28 10:13AM EDT62.006.105.956.200.00-4958.79%
KO231006P000625002023-09-22 11:14AM EDT62.504.706.456.600.00--051.95%
KO231006P000630002023-09-15 10:06AM EDT63.004.486.957.150.00-2060.74%
KO231006P000650002023-09-27 2:06PM EDT65.009.158.959.150.00-1056.25%
KO231006P000700002023-09-28 9:35AM EDT70.0013.7514.1014.30+13.75-10106.25%