KO - The Coca-Cola Company
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:60.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230602C00060000 | 2023-05-30 3:59PM EDT | 2023-06-02 | 0.26 | 0.26 | 0.27 | -0.40 | -60.61% | 2,105 | 844 | 14.75% |
| KO230609C00060000 | 2023-05-30 3:59PM EDT | 2023-06-09 | 0.53 | 0.53 | 0.56 | -0.39 | -42.39% | 520 | 149 | 16.02% |
| KO230616C00060000 | 2023-05-30 3:58PM EDT | 2023-06-16 | 0.68 | 0.67 | 0.70 | -0.34 | -33.33% | 1,445 | 24,662 | 15.19% |
| KO230623C00060000 | 2023-05-30 3:47PM EDT | 2023-06-23 | 0.73 | 0.69 | 0.81 | -0.34 | -31.78% | 258 | 159 | 14.65% |
| KO230630C00060000 | 2023-05-30 3:51PM EDT | 2023-06-30 | 0.83 | 0.81 | 0.94 | -0.37 | -30.83% | 74 | 74 | 14.80% |
| KO230707C00060000 | 2023-05-30 3:33PM EDT | 2023-07-07 | 0.95 | 0.89 | 0.99 | -0.45 | -32.14% | 9 | 3 | 14.04% |
| KO230721C00060000 | 2023-05-30 3:59PM EDT | 2023-07-21 | 1.19 | 1.20 | 1.23 | -0.38 | -24.20% | 717 | 1,816 | 14.67% |
| KO230818C00060000 | 2023-05-30 3:22PM EDT | 2023-08-18 | 1.68 | 1.74 | 1.76 | -0.39 | -18.84% | 233 | 3,259 | 16.60% |
| KO231117C00060000 | 2023-05-30 3:11PM EDT | 2023-11-17 | 2.78 | 2.80 | 2.89 | -0.36 | -11.46% | 11 | 104 | 18.29% |
| KO231215C00060000 | 2023-05-30 3:14PM EDT | 2023-12-15 | 3.00 | 3.00 | 3.10 | -0.63 | -17.36% | 18 | 5,630 | 18.15% |
| KO240119C00060000 | 2023-05-30 3:38PM EDT | 2024-01-19 | 3.33 | 3.30 | 3.50 | -0.45 | -11.90% | 1,886 | 6,740 | 18.84% |
| KO240621C00060000 | 2023-05-30 1:15PM EDT | 2024-06-21 | 4.80 | 4.75 | 4.90 | -0.40 | -7.69% | 18 | 1,279 | 20.34% |
| KO250117C00060000 | 2023-05-30 3:40PM EDT | 2025-01-17 | 5.99 | 5.85 | 6.35 | -0.41 | -6.41% | 73 | 3,094 | 21.16% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230602P00060000 | 2023-05-30 3:00PM EDT | 2023-06-02 | 0.55 | 0.43 | 0.48 | +0.21 | +61.76% | 2,615 | 1,007 | 14.36% |
| KO230609P00060000 | 2023-05-30 3:47PM EDT | 2023-06-09 | 0.74 | 0.65 | 0.69 | +0.19 | +34.55% | 707 | 572 | 13.82% |
| KO230616P00060000 | 2023-05-30 3:57PM EDT | 2023-06-16 | 1.12 | 1.05 | 1.08 | +0.25 | +28.74% | 323 | 15,106 | 18.21% |
| KO230623P00060000 | 2023-05-30 3:01PM EDT | 2023-06-23 | 1.20 | 1.12 | 1.22 | +0.20 | +20.00% | 111 | 188 | 17.70% |
| KO230630P00060000 | 2023-05-30 3:48PM EDT | 2023-06-30 | 1.26 | 1.18 | 1.27 | +0.17 | +15.60% | 61 | 173 | 16.36% |
| KO230707P00060000 | 2023-05-30 10:37AM EDT | 2023-07-07 | 1.33 | 1.24 | 1.41 | +0.34 | +34.34% | 3 | 3 | 16.60% |
| KO230721P00060000 | 2023-05-30 3:36PM EDT | 2023-07-21 | 1.52 | 1.46 | 1.49 | +0.19 | +14.29% | 659 | 5,705 | 15.14% |
| KO230818P00060000 | 2023-05-30 3:54PM EDT | 2023-08-18 | 1.83 | 1.76 | 1.80 | +0.23 | +14.38% | 586 | 7,585 | 15.00% |
| KO231117P00060000 | 2023-05-30 1:41PM EDT | 2023-11-17 | 2.62 | 2.52 | 2.63 | +0.20 | +8.26% | 189 | 2,444 | 15.37% |
| KO231215P00060000 | 2023-05-30 3:26PM EDT | 2023-12-15 | 2.86 | 2.66 | 2.95 | +0.20 | +7.52% | 2 | 3,025 | 16.07% |
| KO240119P00060000 | 2023-05-30 2:51PM EDT | 2024-01-19 | 3.10 | 3.00 | 3.15 | +0.10 | +3.33% | 1,858 | 16,117 | 15.87% |
| KO240621P00060000 | 2023-05-30 11:08AM EDT | 2024-06-21 | 4.02 | 3.90 | 4.05 | +0.17 | +4.42% | 151 | 3,481 | 16.00% |
| KO250117P00060000 | 2023-05-30 11:08AM EDT | 2025-01-17 | 4.70 | 4.35 | 5.15 | +0.05 | +1.08% | 150 | 793 | 16.51% |
