Deutsche Märkte geschlossen

The Coca-Cola Company (KO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
53,18+0,06 (+0,11%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO210416C000250002021-02-22 10:30AM EDT25.0024.8225.3529.000.00--0437.31%
KO210416C000350002021-03-23 10:57AM EDT35.0016.2517.2519.000.00-11270.51%
KO210416C000375002021-03-11 4:50PM EDT37.5013.3814.7516.650.00-50115.63%
KO210416C000400002021-04-08 12:39PM EDT40.0012.9012.4513.75-0.37-2.79%1127181.45%
KO210416C000425002021-04-05 11:42AM EDT42.5010.6510.3011.300.00-25103.91%
KO210416C000440002021-03-29 1:35PM EDT44.009.658.859.750.00-3790.43%
KO210416C000450002021-04-07 3:45PM EDT45.008.267.958.650.00-109281.64%
KO210416C000465002021-03-25 12:27PM EDT46.505.116.606.800.00--068.56%
KO210416C000470002021-03-31 9:30AM EDT47.006.106.106.400.00-1157.23%
KO210416C000475002021-04-09 11:36AM EDT47.505.675.605.75-0.08-1.39%347453.13%
KO210416C000480002021-04-01 11:56AM EDT48.004.905.105.250.00-111149.22%
KO210416C000485002021-03-31 1:28PM EDT48.504.274.604.750.00-12945.31%
KO210416C000490002021-04-06 9:48AM EDT49.004.063.853.950.00--10.00%
KO210416C000495002021-04-05 1:48PM EDT49.503.483.603.750.00-219437.11%
KO210416C000500002021-04-09 3:59PM EDT50.003.203.103.25+0.10+3.23%486,82233.01%
KO210416C000505002021-04-09 3:44PM EDT50.502.642.432.83-0.01-0.38%46435.45%
KO210416C000510002021-04-09 3:51PM EDT51.002.222.132.30-0.07-3.06%1576128.52%
KO210416C000515002021-04-09 12:49PM EDT51.501.451.601.76-0.24-14.20%1593620.90%
KO210416C000520002021-04-09 3:53PM EDT52.001.181.191.390.00-1171,24823.54%
KO210416C000525002021-04-09 3:53PM EDT52.500.820.820.89+0.04+5.13%26129,16617.58%
KO210416C000530002021-04-09 3:57PM EDT53.000.450.460.50-0.05-10.00%9572,81114.84%
KO210416C000535002021-04-09 3:59PM EDT53.500.250.230.26-0.04-13.79%8152,49614.65%
KO210416C000540002021-04-09 3:58PM EDT54.000.120.110.13-0.03-20.00%2,7662,77215.24%
KO210416C000545002021-04-09 3:51PM EDT54.500.060.050.07-0.01-14.29%6446716.60%
KO210416C000550002021-04-09 3:52PM EDT55.000.030.030.04-0.03-50.00%1,49813,19217.97%
KO210416C000555002021-04-08 1:56PM EDT55.500.030.020.06-0.01-25.00%91,99223.63%
KO210416C000560002021-04-09 12:58PM EDT56.000.010.000.08-0.01-50.00%638129.30%
KO210416C000565002021-04-08 9:30AM EDT56.500.010.000.070.00-15832.03%
KO210416C000570002021-04-01 9:35AM EDT57.000.030.000.040.00-27131.64%
KO210416C000575002021-04-09 3:53PM EDT57.500.010.010.02-0.01-50.00%161,55130.86%
KO210416C000580002021-04-09 1:54PM EDT58.000.010.000.07-0.04-80.00%1742.19%
KO210416C000590002021-04-05 10:15AM EDT59.000.040.000.080.00--150.00%
KO210416C000600002021-04-08 11:30AM EDT60.000.010.000.010.00-11,60340.63%
KO210416C000650002021-03-25 11:35AM EDT65.000.030.000.070.00-14874.22%
KO210416C000700002021-03-02 12:22PM EDT70.000.030.000.050.00--192.19%
KO210416C000750002021-04-09 3:10PM EDT75.000.010.000.00-0.01-50.00%1150.00%
Putsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO210416P000250002021-03-22 3:38PM EDT25.000.010.000.080.00-530253.13%
KO210416P000300002021-03-08 11:40AM EDT30.000.020.000.090.00-111199.22%
KO210416P000325002021-03-16 2:36PM EDT32.500.010.000.080.00-140171.88%
KO210416P000350002021-03-12 1:20PM EDT35.000.010.000.080.00-20126148.44%
KO210416P000375002021-04-05 11:08AM EDT37.500.040.000.080.00-3100126.56%
KO210416P000400002021-04-08 3:38PM EDT40.000.010.000.010.00-1062481.25%
KO210416P000425002021-04-09 11:26AM EDT42.500.020.000.02+0.01+100.00%295871.88%
KO210416P000440002021-04-06 11:09AM EDT44.000.010.000.080.00--2074.22%
KO210416P000450002021-04-09 11:55AM EDT45.000.010.000.02-0.05-83.33%525,88954.69%
KO210416P000460002021-03-22 3:55PM EDT46.000.010.000.05-0.07-87.50%110,60054.69%
KO210416P000465002021-03-29 10:08AM EDT46.500.050.000.070.00-1153.91%
KO210416P000470002021-03-30 9:51AM EDT47.000.050.000.050.00-61653.91%
KO210416P000475002021-04-09 3:41PM EDT47.500.010.010.02-0.01-50.00%47,31842.97%
KO210416P000480002021-04-05 10:22AM EDT48.000.030.000.040.00-101544.14%
KO210416P000485002021-04-09 3:35PM EDT48.500.020.020.04-0.01-33.33%2317940.63%
KO210416P000490002021-04-09 1:54PM EDT49.000.020.000.04-0.01-33.33%15936.72%
KO210416P000495002021-04-09 1:31PM EDT49.500.020.000.040.00-246432.81%
KO210416P000500002021-04-09 3:08PM EDT50.000.030.020.03+0.01+50.00%605,89027.74%
KO210416P000505002021-04-09 1:26PM EDT50.500.040.030.040.00-2053825.39%
KO210416P000510002021-04-09 2:12PM EDT51.000.050.030.040.00-1793821.49%
KO210416P000515002021-04-09 2:42PM EDT51.500.060.040.06-0.02-25.00%5573819.34%
KO210416P000520002021-04-09 3:56PM EDT52.000.080.070.09-0.05-38.46%13188916.99%
KO210416P000525002021-04-09 3:45PM EDT52.500.170.150.18-0.04-19.05%4313,84516.21%
KO210416P000530002021-04-09 3:59PM EDT53.000.320.300.32-0.06-15.79%9151,45414.84%
KO210416P000535002021-04-09 3:59PM EDT53.500.580.560.59-0.08-12.12%13954315.04%
KO210416P000540002021-04-09 3:22PM EDT54.001.050.880.96-0.04-3.67%6531915.72%
KO210416P000545002021-04-09 10:47AM EDT54.501.651.631.73+0.33+25.00%133033.59%
KO210416P000550002021-04-09 12:29PM EDT55.002.201.691.94+0.38+20.88%15145124.32%
KO210416P000555002021-04-09 10:11AM EDT55.502.602.132.57+0.40+18.18%12012036.52%
KO210416P000570002021-04-08 1:26PM EDT57.003.803.803.950.00-212141.31%
KO210416P000575002021-04-06 3:46PM EDT57.504.404.304.400.00-12740.23%
KO210416P000600002021-03-30 11:08AM EDT60.007.086.806.90+0.13+1.87%11656.25%
KO210416P000700002021-03-15 12:10AM EDT70.0018.4216.2017.950.00---135.35%