Deutsche Märkte öffnen in 2 Stunden 28 Minuten

The Coca-Cola Company (KO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
50,10+0,20 (+0,40%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür5. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO210305C000400002021-02-16 9:31AM EST40.009.558.9011.900.00-10183.20%
KO210305C000415002021-02-05 9:33AM EST41.508.057.559.850.00-31124.22%
KO210305C000430002021-02-19 3:50PM EST43.007.157.007.850.00-23139.65%
KO210305C000440002021-02-16 12:00AM EST44.005.906.006.25-0.75-11.28%12271.09%
KO210305C000445002021-03-02 2:39PM EST44.506.005.455.90-0.15-2.44%1780.47%
KO210305C000450002021-03-02 1:13PM EST45.005.405.005.15+0.50+10.20%13168.36%
KO210305C000455002021-03-01 10:20AM EST45.504.404.404.750.00-11880.08%
KO210305C000460002021-03-02 1:06PM EST46.004.404.004.15+0.25+6.02%305856.64%
KO210305C000465002021-03-01 1:44PM EST46.503.803.553.65+0.05+1.33%17250.78%
KO210305C000470002021-02-26 3:36PM EST47.002.452.943.200.00-11253.13%
KO210305C000475002021-03-02 2:13PM EST47.502.932.442.94+0.45+18.15%31769.53%
KO210305C000480002021-03-02 2:20PM EST48.002.501.992.39+0.20+8.70%1436757.03%
KO210305C000485002021-03-02 2:15PM EST48.501.971.551.89+0.01+0.51%1725248.44%
KO210305C000490002021-03-02 3:43PM EST49.001.431.081.39+0.07+5.15%6040039.45%
KO210305C000495002021-03-02 3:34PM EST49.500.750.720.82+0.02+2.74%35695025.49%
KO210305C000500002021-03-02 3:44PM EST50.000.420.390.45+0.05+13.51%6133,04721.97%
KO210305C000505002021-03-02 3:54PM EST50.500.210.190.21+0.02+10.53%1,2001,87420.70%
KO210305C000510002021-03-02 3:53PM EST51.000.080.080.10-0.03-27.27%1,0742,30821.78%
KO210305C000515002021-03-02 3:58PM EST51.500.040.020.04-0.02-33.33%24099222.27%
KO210305C000520002021-03-02 3:49PM EST52.000.030.020.03-0.01-25.00%42582526.17%
KO210305C000525002021-03-02 1:46PM EST52.500.010.010.03-0.02-66.67%25966531.25%
KO210305C000530002021-03-02 3:28PM EST53.000.010.010.02-0.01-50.00%242,80533.59%
KO210305C000535002021-03-02 3:56PM EST53.500.010.000.01-0.01-50.00%11230034.38%
KO210305C000540002021-03-02 1:26PM EST54.000.020.010.02+0.01+100.00%4689342.58%
KO210305C000545002021-03-02 1:09PM EST54.500.010.000.06-0.01-50.00%37450.00%
KO210305C000550002021-03-02 3:55PM EST55.000.010.010.020.00-2031,27650.78%
KO210305C000555002021-02-26 2:35PM EST55.500.010.000.010.00-664750.00%
KO210305C000565002021-02-17 9:37AM EST56.500.040.000.010.00--353.13%
KO210305C000600002021-03-01 9:36AM EST60.000.010.000.010.00-144875.00%
Putsfür5. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO210305P000400002021-02-26 3:55PM EST40.000.010.000.010.00-41193.75%
KO210305P000415002021-03-01 12:48PM EST41.500.010.000.010.00-18681.25%
KO210305P000420002021-03-02 10:59AM EST42.000.020.000.020.00-211581.25%
KO210305P000425002021-02-24 9:40AM EST42.500.020.000.190.00-15110.16%
KO210305P000430002021-03-01 9:52AM EST43.000.010.000.050.00-25182.03%
KO210305P000435002021-03-01 9:52AM EST43.500.020.000.040.00-283574.22%
KO210305P000440002021-03-01 9:37AM EST44.000.010.000.120.00-365582.81%
KO210305P000445002021-02-23 10:42AM EST44.500.020.000.180.00-17883.59%
KO210305P000450002021-03-01 1:47PM EST45.000.010.000.020.00-1521453.13%
KO210305P000455002021-02-26 9:30AM EST45.500.050.000.050.00-38155.47%
KO210305P000460002021-03-02 12:37PM EST46.000.030.000.06+0.02+200.00%118951.56%
KO210305P000465002021-02-26 11:45AM EST46.500.090.000.060.00-432553.13%
KO210305P000470002021-03-01 3:49PM EST47.000.050.000.050.00-2534044.92%
KO210305P000475002021-03-02 2:34PM EST47.500.030.020.05-0.02-40.00%1442239.06%
KO210305P000480002021-03-02 3:57PM EST48.000.060.040.07-0.01-14.29%8660135.94%
KO210305P000485002021-03-02 3:29PM EST48.500.070.050.08-0.03-30.00%764,11030.47%
KO210305P000490002021-03-02 3:58PM EST49.000.110.090.13-0.05-31.25%3302,60927.74%
KO210305P000495002021-03-02 3:59PM EST49.500.180.160.21-0.07-28.00%22072324.81%
KO210305P000500002021-03-02 3:54PM EST50.000.330.300.35-0.13-28.26%1,3531,24821.97%
KO210305P000505002021-03-02 3:26PM EST50.500.500.570.62-0.30-37.50%24846721.29%
KO210305P000510002021-03-02 2:39PM EST51.000.830.871.08-0.01-1.19%2116327.74%
KO210305P000515002021-03-02 1:37PM EST51.501.221.211.61+0.05+4.27%2618637.99%
KO210305P000520002021-03-01 10:28AM EST52.002.230.792.43+0.25+12.63%15868.16%
KO210305P000525002021-03-02 10:05AM EST52.502.611.132.90-0.44-14.43%81074.41%
KO210305P000530002021-02-26 11:31AM EST53.003.832.413.000.00-202347.66%
KO210305P000535002021-02-05 10:04AM EST53.504.151.964.300.00-37117.19%
KO210305P000540002021-02-25 9:37AM EST54.003.542.614.650.00-13115.04%
KO210305P000550002021-03-02 11:35AM EST55.004.904.155.25-0.18-3.54%41497.85%
KO210305P000555002021-02-16 12:00AM EST55.505.005.105.600.00--188.28%