Deutsche Märkte schließen in 8 Stunden 16 Minuten

The Coca-Cola Company (KO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
62,00-0,09 (-0,14%)
Börsenschluss: 04:00PM EDT
62,08 +0,08 (+0,13%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO240531C000400002024-05-20 10:51AM EDT40.0023.0321.4023.100.00--1223.24%
KO240531C000450002024-04-17 12:25PM EDT45.0013.6018.0518.700.00--1272.17%
KO240531C000490002024-05-24 10:38AM EDT49.0013.1012.9514.100.00-10160.94%
KO240531C000500002024-04-19 11:53AM EDT50.009.9513.0514.950.00-11240.82%
KO240531C000520002024-05-07 3:50PM EDT52.0010.759.4011.100.00--1106.25%
KO240531C000550002024-04-15 1:52PM EDT55.003.957.258.350.00-10114.84%
KO240531C000560002024-05-24 9:58AM EDT56.006.204.456.10-1.02-14.13%11855.86%
KO240531C000570002024-05-16 11:08AM EDT57.006.635.005.100.00-53448.05%
KO240531C000580002024-05-22 11:36AM EDT58.004.904.004.100.00-21840.23%
KO240531C000590002024-05-24 12:31PM EDT59.003.232.134.10+0.46+16.61%18081.25%
KO240531C000600002024-05-24 3:37PM EDT60.002.201.762.13-0.40-15.38%1111,12125.78%
KO240531C000610002024-05-24 3:59PM EDT61.001.101.041.35-0.17-13.39%1242,56825.98%
KO240531C000620002024-05-24 3:57PM EDT62.000.380.360.39-0.12-24.00%6791,39013.48%
KO240531C000630002024-05-24 3:59PM EDT63.000.060.050.07-0.05-45.45%7314,08712.89%
KO240531C000640002024-05-24 3:53PM EDT64.000.020.010.02-0.02-50.00%3386,01815.63%
KO240531C000650002024-05-24 2:24PM EDT65.000.010.000.01-0.01-50.00%1201,29319.53%
KO240531C000660002024-05-24 11:39AM EDT66.000.110.000.02+0.10+1,000.00%724827.34%
KO240531C000670002024-05-20 11:11AM EDT67.000.010.000.550.00-51073958.01%
KO240531C000680002024-05-24 11:39AM EDT68.000.080.000.14+0.07+700.00%74354.88%
KO240531C000690002024-04-25 10:45AM EDT69.000.020.000.150.00--2053.71%
KO240531C000700002024-05-02 9:30AM EDT70.000.030.000.020.00--20047.66%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO240531P000480002024-05-03 2:45PM EDT48.000.010.001.450.00-1010188.09%
KO240531P000520002024-04-30 3:21PM EDT52.000.010.000.800.00-24119.92%
KO240531P000530002024-05-15 10:48AM EDT53.000.010.000.570.00--25100.39%
KO240531P000540002024-05-15 1:05PM EDT54.000.010.000.840.00-116101.86%
KO240531P000550002024-05-07 3:50PM EDT55.000.020.000.030.00-12051.17%
KO240531P000560002024-05-20 10:19AM EDT56.000.010.000.800.00-16720280.76%
KO240531P000570002024-05-22 3:24PM EDT57.000.010.000.020.00-1431835.55%
KO240531P000580002024-05-24 10:41AM EDT58.000.010.000.020.00-2636729.30%
KO240531P000590002024-05-24 1:40PM EDT59.000.010.010.03-0.01-50.00%744924.61%
KO240531P000600002024-05-24 3:40PM EDT60.000.020.020.03-0.02-50.00%5263817.58%
KO240531P000610002024-05-24 3:54PM EDT61.000.070.060.08-0.03-30.00%28074513.67%
KO240531P000620002024-05-24 3:59PM EDT62.000.320.310.35-0.05-13.51%6,5531,84712.11%
KO240531P000630002024-05-24 3:49PM EDT63.001.010.831.17+0.07+7.45%3371,58617.97%
KO240531P000640002024-05-24 3:30PM EDT64.001.921.812.06+0.05+2.67%2638120.12%
KO240531P000650002024-05-24 9:54AM EDT65.002.772.933.05+0.47+20.43%1225.98%
KO240531P000660002024-05-20 1:42PM EDT66.003.302.384.100.00-1137.70%
KO240531P000670002024-05-23 11:50AM EDT67.004.354.955.050.00--038.48%
KO240531P000680002024-05-23 11:50AM EDT68.005.355.906.050.00--044.14%
KO240531P000690002024-05-23 11:50AM EDT69.006.356.957.050.00--050.00%
KO240531P000700002024-05-23 9:45AM EDT70.007.507.958.050.00--055.27%