Deutsche Märkte öffnen in 6 Stunden 12 Minuten

The Coca-Cola Company (KO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
61,00+0,10 (+0,16%)
Börsenschluss: 04:00PM EST
61,04 +0,04 (+0,07%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO220121C000200002021-11-29 3:32PM EST20.0034.6338.8539.100.00-1510.00%
KO220121C000225002021-11-10 6:53AM EST22.5028.3533.5034.100.00-800.00%
KO220121C000250002021-11-29 3:32PM EST25.0029.5633.9534.050.00-2000.00%
KO220121C000275002021-12-22 3:44PM EST27.5030.5633.1033.750.00-20596.09%
KO220121C000300002022-01-11 1:08PM EST30.0030.2030.0032.700.00-257573.44%
KO220121C000325002021-12-28 2:08PM EST32.5026.3528.3028.750.00-15343.75%
KO220121C000350002022-01-18 12:17PM EST35.0025.8525.6526.350.00-92050.00%
KO220121C000375002022-01-10 1:42PM EST37.5023.0123.1023.550.00-1043296.88%
KO220121C000400002022-01-19 1:40PM EST40.0020.9420.7021.150.00-6260311.72%
KO220121C000425002022-01-19 2:43PM EST42.5018.5118.1518.70+0.51+2.83%258287.89%
KO220121C000450002022-01-19 2:33PM EST45.0015.9515.7516.20+0.08+0.50%26270249.22%
KO220121C000475002022-01-19 9:30AM EST47.5013.2013.1513.75-0.35-2.58%5215222.66%
KO220121C000500002022-01-19 3:50PM EST50.0011.0010.8011.20-0.07-0.63%155,02550.00%
KO220121C000520002021-12-31 12:21PM EST52.009.108.809.150.00-13138.67%
KO220121C000525002022-01-19 1:42PM EST52.508.458.358.75-0.02-0.24%3823,476107.03%
KO220121C000530002022-01-10 3:19PM EST53.007.307.858.100.00-88115.23%
KO220121C000535002022-01-10 3:19PM EST53.506.807.257.700.00-89127.34%
KO220121C000540002022-01-18 11:15AM EST54.006.966.807.200.00-161750.00%
KO220121C000545002022-01-11 3:59PM EST54.506.006.308.000.00-21162.50%
KO220121C000550002022-01-19 3:57PM EST55.005.905.806.05-0.11-1.83%11622,28578.13%
KO220121C000555002022-01-18 11:27AM EST55.505.535.255.850.00-1372.66%
KO220121C000560002022-01-18 11:15AM EST56.004.984.805.150.00-152685.35%
KO220121C000565002022-01-19 10:47AM EST56.504.364.254.65-0.02-0.46%64478.52%
KO220121C000570002022-01-19 3:45PM EST57.004.003.854.15+0.15+3.90%3748771.88%
KO220121C000575002022-01-19 3:56PM EST57.503.503.453.65+0.17+5.11%55229,51064.84%
KO220121C000580002022-01-19 1:41PM EST58.002.972.863.15+0.08+2.77%57,31057.81%
KO220121C000585002022-01-19 12:52PM EST58.502.412.292.67-0.05-2.03%780452.73%
KO220121C000590002022-01-19 3:59PM EST59.001.921.832.13+0.04+2.13%2011,41641.41%
KO220121C000600002022-01-19 3:58PM EST60.000.980.921.090.00-2,28020,68422.85%
KO220121C000610002022-01-19 3:59PM EST61.000.260.240.33-0.10-27.78%3,6226,54518.36%
KO220121C000620002022-01-19 3:58PM EST62.000.040.040.06-0.05-55.56%2,4853,73919.73%
KO220121C000625002022-01-19 3:29PM EST62.500.010.020.03-0.03-75.00%3999,26821.88%
KO220121C000630002022-01-19 3:18PM EST63.000.020.010.030.00-2731,18427.34%
KO220121C000640002022-01-19 3:07PM EST64.000.010.000.03-0.01-50.00%854337.50%
KO220121C000650002022-01-19 3:57PM EST65.000.010.000.020.00-8510,09443.75%
KO220121C000660002022-01-14 10:40AM EST66.000.020.000.010.00-8213847.66%
KO220121C000670002022-01-18 10:03AM EST67.000.010.000.020.00-39955.47%
KO220121C000675002022-01-12 1:45PM EST67.500.010.000.010.00-116,73553.13%
KO220121C000680002022-01-06 1:02PM EST68.000.010.000.030.00--4066.41%
KO220121C000700002022-01-11 9:50AM EST70.000.010.000.010.00-58,57471.88%
KO220121C000750002022-01-10 9:34AM EST75.000.010.000.010.00-52,864103.13%
KO220121C000800002021-12-21 10:00AM EST80.000.010.000.010.00-36,241131.25%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO220121P000200002021-12-15 3:53PM EST20.000.010.000.010.00-4502,662500.00%
KO220121P000225002021-11-10 12:03PM EST22.500.010.000.030.00-2523500.00%
KO220121P000250002021-11-09 11:43AM EST25.000.020.000.030.00-20986450.00%
KO220121P000275002022-01-07 9:32AM EST27.500.010.000.020.00-10134387.50%
KO220121P000300002021-12-06 3:01PM EST30.000.020.000.020.00-11,996350.00%
KO220121P000325002022-01-05 1:42PM EST32.500.040.000.020.00-101,941312.50%
KO220121P000350002022-01-05 12:43PM EST35.000.010.000.010.00-243,903262.50%
KO220121P000375002022-01-11 9:37AM EST37.500.010.000.100.00-52,541296.88%
KO220121P000400002022-01-13 1:39PM EST40.000.020.000.010.00-1214,787200.00%
KO220121P000425002022-01-19 11:58AM EST42.500.010.000.01-0.01-50.00%58,945175.00%
KO220121P000450002022-01-19 1:49PM EST45.000.010.000.010.00-318,847150.00%
KO220121P000475002022-01-19 11:19AM EST47.500.010.000.010.00-214,771125.00%
KO220121P000500002022-01-18 1:04PM EST50.000.020.000.020.00-422,312109.38%
KO220121P000510002022-01-12 11:39AM EST51.000.010.000.010.00-16490.63%
KO220121P000520002022-01-18 11:07AM EST52.000.010.000.020.00-214590.63%
KO220121P000525002022-01-18 1:59PM EST52.500.010.000.010.00-21013,74078.13%
KO220121P000530002022-01-18 10:44AM EST53.000.010.000.020.00-60671179.69%
KO220121P000535002022-01-14 10:47AM EST53.500.020.000.020.00-54875.00%
KO220121P000540002022-01-19 3:24PM EST54.000.020.000.02+0.01+100.00%117970.31%
KO220121P000545002022-01-18 1:16PM EST54.500.030.000.020.00-1514465.63%
KO220121P000550002022-01-19 3:59PM EST55.000.010.000.010.00-22314,34756.25%
KO220121P000555002022-01-19 10:06AM EST55.500.010.000.02-0.01-50.00%131956.25%
KO220121P000560002022-01-19 3:56PM EST56.000.010.000.02-0.02-66.67%784351.56%
KO220121P000565002022-01-18 10:25AM EST56.500.020.000.030.00-122650.00%
KO220121P000570002022-01-19 10:06AM EST57.000.020.000.020.00-184246.88%
KO220121P000575002022-01-19 1:21PM EST57.500.010.010.03-0.01-50.00%3067,71144.92%
KO220121P000580002022-01-19 3:34PM EST58.000.020.020.030.00-1827,58539.45%
KO220121P000585002022-01-19 3:39PM EST58.500.030.020.040.00-2561,13535.94%
KO220121P000590002022-01-19 3:58PM EST59.000.030.020.04-0.01-25.00%1921,61830.08%
KO220121P000600002022-01-19 3:59PM EST60.000.070.050.09-0.06-46.15%1,2925,38722.85%
KO220121P000610002022-01-19 3:58PM EST61.000.370.260.40-0.08-17.78%1,9721,91522.17%
KO220121P000620002022-01-19 3:42PM EST62.001.050.531.14-0.16-13.22%108326.66%
KO220121P000625002022-01-19 9:30AM EST62.501.831.301.69-0.06-3.17%12,31438.28%
KO220121P000630002022-01-19 11:53AM EST63.002.151.842.24+0.07+3.37%5649.81%
KO220121P000640002022-01-14 3:25PM EST64.002.792.763.950.00-111373.63%
KO220121P000650002022-01-19 9:40AM EST65.004.003.904.20-0.15-3.61%16551.95%
KO220121P000670002022-01-18 3:30PM EST67.006.206.056.300.00-1192.97%
KO220121P000675002022-01-18 11:28AM EST67.506.456.457.750.00-165141.80%
KO220121P000700002022-01-11 11:40AM EST70.0010.109.059.200.00-100105115.23%
KO220121P000750002021-11-10 6:53AM EST75.0021.5518.6018.900.00-998516.21%
KO220121P000800002021-11-12 9:30AM EST80.0023.6021.7024.200.00-104531.15%