Deutsche Märkte schließen in 1 Stunde 11 Minute

The Coca-Cola Company (KO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
54,39+0,33 (+0,62%)
Ab 10:19AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür24. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO210924C000350002021-09-03 11:11AM EDT35.0021.4319.2519.400.00-10193.75%
KO210924C000400002021-09-21 1:02PM EDT40.0014.2014.2014.400.00-12140.63%
KO210924C000450002021-09-20 12:14AM EDT45.009.939.209.400.00--190.63%
KO210924C000490002021-08-30 1:34PM EDT49.007.015.305.450.00-1069.14%
KO210924C000500002021-09-17 2:22PM EDT50.004.844.204.400.00-2244.53%
KO210924C000510002021-09-21 11:09AM EDT51.003.283.303.400.00-10535.94%
KO210924C000520002021-09-21 9:50AM EDT52.002.802.222.450.00-1335.55%
KO210924C000530002021-09-21 3:59PM EDT53.001.231.121.490.00-43427.54%
KO210924C000540002021-09-22 10:03AM EDT54.000.580.540.59+0.13+28.89%2071118.65%
KO210924C000550002021-09-22 10:03AM EDT55.000.100.090.10+0.02+25.00%872,17516.02%
KO210924C000560002021-09-22 10:03AM EDT56.000.010.010.020.00-663,38919.53%
KO210924C000570002021-09-22 9:54AM EDT57.000.010.000.010.00-61,92825.78%
KO210924C000580002021-09-21 10:29AM EDT58.000.010.000.020.00-81,96537.11%
KO210924C000590002021-09-22 9:54AM EDT59.000.010.000.020.00-61,99445.31%
KO210924C000600002021-09-20 10:27AM EDT60.000.010.000.020.00-335553.13%
KO210924C000610002021-09-17 11:41AM EDT61.000.010.000.020.00-2144454.69%
KO210924C000620002021-09-20 11:12AM EDT62.000.030.000.050.00-323469.53%
KO210924C000630002021-09-07 1:01PM EDT63.000.020.000.030.00-2056771.88%
KO210924C000640002021-09-20 11:12AM EDT64.000.030.000.150.00-314199.61%
KO210924C000650002021-09-15 10:26AM EDT65.000.010.000.030.00-16284.38%
Putsfür24. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO210924P000350002021-09-09 11:09AM EDT35.000.330.000.010.00-11175.00%
KO210924P000400002021-09-16 11:04AM EDT40.000.010.000.030.00-282140.63%
KO210924P000450002021-09-20 3:35PM EDT45.000.010.000.020.00-1123885.94%
KO210924P000490002021-09-22 9:51AM EDT49.000.020.000.020.00-6270351.56%
KO210924P000500002021-09-22 9:50AM EDT50.000.010.010.02-0.01-50.00%2776046.88%
KO210924P000510002021-09-22 9:53AM EDT51.000.020.010.03-0.01-33.33%3021440.23%
KO210924P000520002021-09-22 9:48AM EDT52.000.030.020.04-0.02-40.00%1859632.03%
KO210924P000530002021-09-22 9:38AM EDT53.000.090.060.07-0.02-18.18%1576824.22%
KO210924P000540002021-09-22 9:55AM EDT54.000.270.180.24-0.03-10.00%91,59920.61%
KO210924P000550002021-09-22 9:46AM EDT55.000.830.710.85-0.06-6.74%131,00524.32%
KO210924P000560002021-09-21 2:45PM EDT56.001.991.571.840.00-272,06539.06%
KO210924P000570002021-09-21 1:35PM EDT57.002.932.602.880.00-1129055.47%
KO210924P000580002021-09-20 1:03PM EDT58.004.053.503.900.00-164969.73%
KO210924P000590002021-09-20 12:14AM EDT59.003.314.354.950.00--185.74%
KO210924P000600002021-08-18 3:50PM EDT60.004.005.255.650.00-1057.81%
KO210924P000620002021-09-09 10:49AM EDT62.006.307.457.900.00--080.47%