Deutsche Märkte geschlossen

The Coca-Cola Company (KO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
64,35+0,56 (+0,88%)
Börsenschluss: 04:00PM EST
64,20 -0,15 (-0,23%)
Nachbörse: 06:36PM EST
In the money
Anzeigen:ListeStellage
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO221202C000450002022-11-21 2:41PM EST45.0017.1719.2519.550.00-10317.19%
KO221202C000510002022-10-14 12:02PM EST51.005.2010.2510.600.00--10.00%
KO221202C000520002022-11-29 3:33PM EST52.0010.4612.2512.550.00-50201.56%
KO221202C000530002022-11-29 3:33PM EST53.009.4611.2511.550.00-50185.94%
KO221202C000540002022-11-29 3:33PM EST54.008.4710.2010.500.00-20050.00%
KO221202C000550002022-12-02 12:38PM EST55.009.129.209.50+2.17+31.22%1150.00%
KO221202C000560002022-12-02 1:54PM EST56.008.158.258.45+0.65+8.67%362550.00%
KO221202C000570002022-11-29 2:38PM EST57.005.457.207.500.00-120050.00%
KO221202C000580002022-12-02 11:15AM EST58.006.056.256.45+0.45+8.04%414150.00%
KO221202C000590002022-11-30 1:23PM EST59.003.005.205.500.00-1150.00%
KO221202C000600002022-12-02 3:24PM EST60.004.404.204.50+0.85+23.94%445102.34%
KO221202C000610002022-12-02 2:06PM EST61.003.163.253.45+0.46+17.04%27375.39%
KO221202C000620002022-12-02 3:53PM EST62.002.352.292.41+0.47+25.00%681,21150.39%
KO221202C000630002022-12-02 3:58PM EST63.001.391.311.42+0.53+61.63%2,8008,58034.77%
KO221202C000640002022-12-02 3:48PM EST64.000.260.250.43+0.07+36.84%2,9671,46515.63%
KO221202C000650002022-12-02 3:54PM EST65.000.020.000.020.00-6,8716,62314.45%
KO221202C000660002022-12-02 3:31PM EST66.000.010.000.01-0.01-50.00%310925.78%
KO221202C000670002022-12-02 9:55AM EST67.000.010.000.010.00-2748237.50%
KO221202C000680002022-12-01 10:51AM EST68.000.010.000.010.00-263150.00%
KO221202C000690002022-10-28 2:40PM EST69.000.020.000.030.00-182164.06%
KO221202C000700002022-12-01 10:28AM EST70.000.010.000.030.00-13175.00%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO221202P000400002022-11-16 10:11AM EST40.000.010.000.010.00-546581312.50%
KO221202P000430002022-10-31 10:51AM EST43.000.050.000.030.00-15136303.13%
KO221202P000450002022-11-07 1:12PM EST45.000.030.000.020.00-13262.50%
KO221202P000460002022-11-07 9:56AM EST46.000.050.000.030.00-70169256.25%
KO221202P000470002022-11-09 1:57PM EST47.000.030.000.050.00-2384257.81%
KO221202P000480002022-12-01 3:52PM EST48.000.010.000.020.00-46220218.75%
KO221202P000490002022-12-01 3:52PM EST49.000.020.000.020.00-50109203.13%
KO221202P000500002022-11-15 12:11PM EST50.000.030.000.010.00-260175.00%
KO221202P000510002022-11-25 10:04AM EST51.000.020.000.150.00-135232.81%
KO221202P000520002022-11-17 2:50PM EST52.000.020.000.010.00-1126150.00%
KO221202P000530002022-11-28 9:30AM EST53.000.010.000.120.00-131192.19%
KO221202P000540002022-11-29 10:25AM EST54.000.010.000.010.00-140125.00%
KO221202P000550002022-11-30 10:42AM EST55.000.010.000.010.00-1212112.50%
KO221202P000560002022-11-23 3:55PM EST56.000.020.000.010.00-595103.13%
KO221202P000570002022-12-02 11:16AM EST57.000.010.000.02-0.01-50.00%152398.44%
KO221202P000580002022-12-02 3:39PM EST58.000.030.000.01+0.02+200.00%147778.13%
KO221202P000590002022-12-02 12:42PM EST59.000.010.000.010.00-2127368.75%
KO221202P000600002022-12-02 10:04AM EST60.000.010.000.000.00-1361,73025.00%
KO221202P000610002022-12-02 3:06PM EST61.000.010.000.01-0.01-50.00%271,11248.44%
KO221202P000620002022-12-02 3:06PM EST62.000.020.000.01+0.01+100.00%521,83435.94%
KO221202P000630002022-12-02 12:56PM EST63.000.010.000.01-0.04-80.00%10546221.88%
KO221202P000640002022-12-02 3:17PM EST64.000.010.000.01-0.34-97.14%5673077.42%
KO221202P000650002022-12-02 3:54PM EST65.000.650.580.73-0.52-44.44%5,0375,37622.07%
KO221202P000750002022-11-30 9:35AM EST75.0012.909.4512.600.00-13225.39%