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
64,18 -0,17 (-0,26%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:55.00
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO221209C000550002022-12-02 12:38PM EST2022-12-099.149.259.55+1.47+19.17%1063.67%
KO221216C000550002022-12-01 2:51PM EST2022-12-169.009.259.550.00-123856.64%
KO221223C000550002022-11-21 1:33PM EST2022-12-236.859.309.700.00--052.54%
KO221230C000550002022-11-30 9:30AM EST2022-12-307.909.259.700.00-1145.22%
KO230106C000550002022-11-30 1:30PM EST2023-01-067.479.309.80+7.47--343.26%
KO230120C000550002022-12-02 3:37PM EST2023-01-209.799.609.90+0.63+6.88%67,51538.67%
KO230217C000550002022-12-01 2:31PM EST2023-02-179.639.9510.200.00-629935.50%
KO230317C000550002022-12-02 3:24PM EST2023-03-1710.4010.1510.45+0.65+6.67%639133.37%
KO230421C000550002022-12-02 11:47AM EST2023-04-2110.5010.3510.65+1.40+15.38%16630.84%
KO230519C000550002022-12-01 10:53AM EST2023-05-1910.1910.6010.900.00-311430.27%
KO230616C000550002022-12-01 2:31PM EST2023-06-1610.6311.0511.250.00-54,06130.68%
KO230721C000550002022-12-01 3:26PM EST2023-07-2110.7411.1511.450.00-1329.59%
KO231215C000550002022-11-25 12:45PM EST2023-12-1510.5412.1012.500.00-422928.37%
KO240119C000550002022-12-02 3:55PM EST2024-01-1912.7512.4012.75+0.75+6.25%53,40028.30%
KO250117C000550002022-12-02 3:40PM EST2025-01-1714.4414.3014.70+0.64+4.64%3142126.95%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO221209P000550002022-11-30 2:28PM EST2022-12-090.020.000.020.00-320250.78%
KO221216P000550002022-12-02 1:33PM EST2022-12-160.010.010.02-0.01-50.00%67,99137.50%
KO221223P000550002022-12-02 1:30PM EST2022-12-230.040.020.04-0.03-42.86%54933.59%
KO221230P000550002022-12-01 2:44PM EST2022-12-300.040.010.090.00-228933.20%
KO230106P000550002022-12-02 2:33PM EST2023-01-060.040.020.09-0.09-69.23%401929.69%
KO230113P000550002022-12-01 2:14PM EST2023-01-130.120.050.13+0.12--029.00%
KO230120P000550002022-12-02 3:25PM EST2023-01-200.100.080.09-0.02-16.67%28420,37324.90%
KO230217P000550002022-12-02 3:48PM EST2023-02-170.210.180.23-0.06-22.22%1092,66524.22%
KO230317P000550002022-12-01 1:46PM EST2023-03-170.440.330.360.00-222,10123.24%
KO230421P000550002022-11-30 12:59PM EST2023-04-210.870.490.520.00-2003,56922.34%
KO230519P000550002022-12-02 3:56PM EST2023-05-190.640.620.66-0.41-39.05%4491921.97%
KO230616P000550002022-12-02 12:55PM EST2023-06-160.880.780.84-0.05-5.38%16,99622.08%
KO230721P000550002022-12-02 3:36PM EST2023-07-210.950.900.97-0.08-7.77%219421.41%
KO231215P000550002022-12-02 11:48AM EST2023-12-151.641.531.70-0.12-6.82%4528821.00%
KO240119P000550002022-12-02 2:15PM EST2024-01-191.901.841.91-0.09-4.52%263,47321.17%
KO250117P000550002022-12-02 3:48PM EST2025-01-173.092.663.40-0.16-4.92%111720.64%