Deutsche Märkte geschlossen

The Coca-Cola Company (KO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
64,68+0,38 (+0,59%)
Börsenschluss: 04:00PM EDT
64,85 +0,17 (+0,26%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:70.00
Callsfür3. Juni 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO220603C000700002022-05-27 1:01PM EDT2022-06-030.030.000.02+0.02+200.00%235228.13%
KO220610C000700002022-05-27 1:21PM EDT2022-06-100.010.010.02-0.02-66.67%148019.92%
KO220617C000700002022-05-27 3:07PM EDT2022-06-170.030.020.04-0.02-40.00%7910,61618.16%
KO220624C000700002022-05-27 11:27AM EDT2022-06-240.080.020.10-0.05-38.46%28735318.85%
KO220701C000700002022-05-27 1:39PM EDT2022-07-010.110.050.16-0.05-31.25%93218.85%
KO220715C000700002022-05-27 3:47PM EDT2022-07-150.170.150.18-0.06-26.09%1367,26216.46%
KO220819C000700002022-05-27 3:59PM EDT2022-08-190.570.500.69-0.09-13.64%456,96819.41%
KO220916C000700002022-05-27 2:16PM EDT2022-09-160.800.710.97-0.08-9.09%138,72119.39%
KO221118C000700002022-05-27 2:41PM EDT2022-11-181.401.381.68-0.11-7.28%3589320.22%
KO230120C000700002022-05-27 3:45PM EDT2023-01-202.001.872.05-0.07-3.38%2177,75719.30%
KO230616C000700002022-05-27 10:41AM EDT2023-06-163.113.053.30-0.14-4.31%327320.19%
KO240119C000700002022-05-27 2:55PM EDT2024-01-194.504.454.90-0.15-3.23%133,99021.08%
Putsfür3. Juni 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO220603P000700002022-05-16 3:59PM EDT2022-06-034.205.255.500.00--043.56%
KO220610P000700002022-05-27 9:54AM EDT2022-06-105.405.255.45+0.20+3.85%13113328.32%
KO220617P000700002022-05-26 9:56AM EDT2022-06-175.875.605.900.00-14,74436.33%
KO220624P000700002022-05-26 3:44PM EDT2022-06-246.005.556.000.00-52433.45%
KO220701P000700002022-05-16 9:33AM EDT2022-07-015.005.556.000.00--229.91%
KO220715P000700002022-05-27 3:48PM EDT2022-07-155.905.706.10-0.19-3.12%120426.71%
KO220819P000700002022-05-25 3:11PM EDT2022-08-196.506.006.250.00-80582522.00%
KO220916P000700002022-05-19 2:15PM EDT2022-09-1610.876.456.700.00-439422.88%
KO221118P000700002022-05-19 12:38PM EDT2022-11-1811.207.007.300.00-11522.11%
KO230120P000700002022-05-25 10:08AM EDT2023-01-208.207.508.000.00-277522.58%
KO230616P000700002022-05-17 12:26PM EDT2023-06-168.358.259.000.00-4721.70%
KO240119P000700002022-05-26 3:51PM EDT2024-01-199.909.659.950.00-311020.29%