Deutsche Märkte geschlossen

The Coca-Cola Company (KO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
60,98+0,98 (+1,63%)
Börsenschluss: 04:00PM EDT
61,09 +0,11 (+0,18%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:60.00
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO220527C000600002022-05-20 3:59PM EDT2022-05-271.531.461.55+0.48+45.71%8171,35431.79%
KO220603C000600002022-05-20 3:59PM EDT2022-06-031.821.761.84+0.42+30.00%17012028.37%
KO220610C000600002022-05-20 3:52PM EDT2022-06-102.112.022.23+0.56+36.13%683030.01%
KO220617C000600002022-05-20 3:59PM EDT2022-06-172.152.112.17+0.47+27.98%84912,26224.90%
KO220624C000600002022-05-20 10:57AM EDT2022-06-241.802.192.39-0.20-10.00%69125.24%
KO220715C000600002022-05-20 3:59PM EDT2022-07-152.652.592.68+0.46+21.00%76377223.00%
KO220819C000600002022-05-20 3:57PM EDT2022-08-193.413.403.45+0.49+16.78%1061,27124.49%
KO220916C000600002022-05-20 3:58PM EDT2022-09-163.783.703.80+0.48+14.55%2706,13223.96%
KO221118C000600002022-05-20 3:27PM EDT2022-11-184.394.404.60+0.37+9.20%8481324.10%
KO230120C000600002022-05-20 2:21PM EDT2023-01-204.754.855.15+0.25+5.56%1478,08923.56%
KO230616C000600002022-05-20 1:27PM EDT2023-06-165.606.006.30-0.15-2.61%514323.26%
KO240119C000600002022-05-20 2:03PM EDT2024-01-197.087.057.50+0.28+4.12%3774822.53%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO220527P000600002022-05-20 3:59PM EDT2022-05-270.530.510.55-0.54-50.47%8301,44831.06%
KO220603P000600002022-05-20 3:44PM EDT2022-06-030.790.770.86-0.48-37.80%33819028.37%
KO220610P000600002022-05-20 2:57PM EDT2022-06-101.161.011.09-0.37-24.18%12821527.10%
KO220617P000600002022-05-20 3:58PM EDT2022-06-171.381.381.44-0.54-28.12%63421,37428.81%
KO220624P000600002022-05-20 2:37PM EDT2022-06-241.511.491.63-0.71-31.98%2915328.30%
KO220701P000600002022-05-20 3:49PM EDT2022-07-011.691.611.80-0.52-23.53%5011227.91%
KO220715P000600002022-05-20 3:18PM EDT2022-07-151.981.901.99-0.41-17.15%55514,85126.15%
KO220819P000600002022-05-20 3:20PM EDT2022-08-192.762.622.71-0.29-9.51%964,07126.53%
KO220916P000600002022-05-20 3:55PM EDT2022-09-163.103.053.15-0.50-13.89%1733,86226.40%
KO221118P000600002022-05-20 2:22PM EDT2022-11-184.003.653.95-0.10-2.44%481,12126.07%
KO230120P000600002022-05-20 3:34PM EDT2023-01-204.434.204.60-0.37-7.71%4107,41425.78%
KO230616P000600002022-05-20 3:19PM EDT2023-06-165.565.105.45-0.29-4.96%318223.80%
KO240119P000600002022-05-20 10:54AM EDT2024-01-196.616.256.50+1.02+18.25%22,98422.50%