Deutsche Märkte geschlossen
DAX
15.234,16+31,48(+0,21%)Euro Stoxx 50
3.978,84+1,01(+0,03%)Dow Jones 30
33.800,60+297,03(+0,89%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
53,18+0,06 (+0,11%)
Börsenschluss: 4:00PM EDT
Callsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO210416C00025000 | 2021-02-22 10:30AM EDT | 25.00 | 24.82 | 25.35 | 29.00 | 0.00 | - | - | 0 | 437.31% |
| KO210416C00035000 | 2021-03-23 10:57AM EDT | 35.00 | 16.25 | 17.25 | 19.00 | 0.00 | - | 1 | 1 | 270.51% |
| KO210416C00037500 | 2021-03-11 4:50PM EDT | 37.50 | 13.38 | 14.75 | 16.65 | 0.00 | - | 5 | 0 | 115.63% |
| KO210416C00040000 | 2021-04-08 12:39PM EDT | 40.00 | 12.90 | 12.45 | 13.75 | -0.37 | -2.79% | 1 | 127 | 181.45% |
| KO210416C00042500 | 2021-04-05 11:42AM EDT | 42.50 | 10.65 | 10.30 | 11.30 | 0.00 | - | 2 | 5 | 103.91% |
| KO210416C00044000 | 2021-03-29 1:35PM EDT | 44.00 | 9.65 | 8.85 | 9.75 | 0.00 | - | 3 | 7 | 90.43% |
| KO210416C00045000 | 2021-04-07 3:45PM EDT | 45.00 | 8.26 | 7.95 | 8.65 | 0.00 | - | 10 | 92 | 81.64% |
| KO210416C00046500 | 2021-03-25 12:27PM EDT | 46.50 | 5.11 | 6.60 | 6.80 | 0.00 | - | - | 0 | 68.56% |
| KO210416C00047000 | 2021-03-31 9:30AM EDT | 47.00 | 6.10 | 6.10 | 6.40 | 0.00 | - | 1 | 1 | 57.23% |
| KO210416C00047500 | 2021-04-09 11:36AM EDT | 47.50 | 5.67 | 5.60 | 5.75 | -0.08 | -1.39% | 3 | 474 | 53.13% |
| KO210416C00048000 | 2021-04-01 11:56AM EDT | 48.00 | 4.90 | 5.10 | 5.25 | 0.00 | - | 11 | 11 | 49.22% |
| KO210416C00048500 | 2021-03-31 1:28PM EDT | 48.50 | 4.27 | 4.60 | 4.75 | 0.00 | - | 1 | 29 | 45.31% |
| KO210416C00049000 | 2021-04-06 9:48AM EDT | 49.00 | 4.06 | 3.85 | 3.95 | 0.00 | - | - | 1 | 0.00% |
| KO210416C00049500 | 2021-04-05 1:48PM EDT | 49.50 | 3.48 | 3.60 | 3.75 | 0.00 | - | 21 | 94 | 37.11% |
| KO210416C00050000 | 2021-04-09 3:59PM EDT | 50.00 | 3.20 | 3.10 | 3.25 | +0.10 | +3.23% | 48 | 6,822 | 33.01% |
| KO210416C00050500 | 2021-04-09 3:44PM EDT | 50.50 | 2.64 | 2.43 | 2.83 | -0.01 | -0.38% | 4 | 64 | 35.45% |
| KO210416C00051000 | 2021-04-09 3:51PM EDT | 51.00 | 2.22 | 2.13 | 2.30 | -0.07 | -3.06% | 15 | 761 | 28.52% |
| KO210416C00051500 | 2021-04-09 12:49PM EDT | 51.50 | 1.45 | 1.60 | 1.76 | -0.24 | -14.20% | 15 | 936 | 20.90% |
| KO210416C00052000 | 2021-04-09 3:53PM EDT | 52.00 | 1.18 | 1.19 | 1.39 | 0.00 | - | 117 | 1,248 | 23.54% |
| KO210416C00052500 | 2021-04-09 3:53PM EDT | 52.50 | 0.82 | 0.82 | 0.89 | +0.04 | +5.13% | 261 | 29,166 | 17.58% |
| KO210416C00053000 | 2021-04-09 3:57PM EDT | 53.00 | 0.45 | 0.46 | 0.50 | -0.05 | -10.00% | 957 | 2,811 | 14.84% |
| KO210416C00053500 | 2021-04-09 3:59PM EDT | 53.50 | 0.25 | 0.23 | 0.26 | -0.04 | -13.79% | 815 | 2,496 | 14.65% |
| KO210416C00054000 | 2021-04-09 3:58PM EDT | 54.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 2,766 | 2,772 | 15.24% |
| KO210416C00054500 | 2021-04-09 3:51PM EDT | 54.50 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 64 | 467 | 16.60% |
| KO210416C00055000 | 2021-04-09 3:52PM EDT | 55.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,498 | 13,192 | 17.97% |
| KO210416C00055500 | 2021-04-08 1:56PM EDT | 55.50 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 9 | 1,992 | 23.63% |
| KO210416C00056000 | 2021-04-09 12:58PM EDT | 56.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 6 | 381 | 29.30% |
| KO210416C00056500 | 2021-04-08 9:30AM EDT | 56.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 58 | 32.03% |
| KO210416C00057000 | 2021-04-01 9:35AM EDT | 57.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 71 | 31.64% |
| KO210416C00057500 | 2021-04-09 3:53PM EDT | 57.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 16 | 1,551 | 30.86% |
| KO210416C00058000 | 2021-04-09 1:54PM EDT | 58.00 | 0.01 | 0.00 | 0.07 | -0.04 | -80.00% | 1 | 7 | 42.19% |
| KO210416C00059000 | 2021-04-05 10:15AM EDT | 59.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 1 | 50.00% |
| KO210416C00060000 | 2021-04-08 11:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,603 | 40.63% |
| KO210416C00065000 | 2021-03-25 11:35AM EDT | 65.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 48 | 74.22% |
| KO210416C00070000 | 2021-03-02 12:22PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 92.19% |
| KO210416C00075000 | 2021-04-09 3:10PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 1 | 50.00% |
Putsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO210416P00025000 | 2021-03-22 3:38PM EDT | 25.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 30 | 253.13% |
| KO210416P00030000 | 2021-03-08 11:40AM EDT | 30.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 11 | 199.22% |
| KO210416P00032500 | 2021-03-16 2:36PM EDT | 32.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 40 | 171.88% |
| KO210416P00035000 | 2021-03-12 1:20PM EDT | 35.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 20 | 126 | 148.44% |
| KO210416P00037500 | 2021-04-05 11:08AM EDT | 37.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 3 | 100 | 126.56% |
| KO210416P00040000 | 2021-04-08 3:38PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 624 | 81.25% |
| KO210416P00042500 | 2021-04-09 11:26AM EDT | 42.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 958 | 71.88% |
| KO210416P00044000 | 2021-04-06 11:09AM EDT | 44.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 20 | 74.22% |
| KO210416P00045000 | 2021-04-09 11:55AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 52 | 5,889 | 54.69% |
| KO210416P00046000 | 2021-03-22 3:55PM EDT | 46.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 1 | 10,600 | 54.69% |
| KO210416P00046500 | 2021-03-29 10:08AM EDT | 46.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 53.91% |
| KO210416P00047000 | 2021-03-30 9:51AM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 53.91% |
| KO210416P00047500 | 2021-04-09 3:41PM EDT | 47.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 7,318 | 42.97% |
| KO210416P00048000 | 2021-04-05 10:22AM EDT | 48.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 15 | 44.14% |
| KO210416P00048500 | 2021-04-09 3:35PM EDT | 48.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 23 | 179 | 40.63% |
| KO210416P00049000 | 2021-04-09 1:54PM EDT | 49.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 59 | 36.72% |
| KO210416P00049500 | 2021-04-09 1:31PM EDT | 49.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 464 | 32.81% |
| KO210416P00050000 | 2021-04-09 3:08PM EDT | 50.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 60 | 5,890 | 27.74% |
| KO210416P00050500 | 2021-04-09 1:26PM EDT | 50.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 20 | 538 | 25.39% |
| KO210416P00051000 | 2021-04-09 2:12PM EDT | 51.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 17 | 938 | 21.49% |
| KO210416P00051500 | 2021-04-09 2:42PM EDT | 51.50 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 55 | 738 | 19.34% |
| KO210416P00052000 | 2021-04-09 3:56PM EDT | 52.00 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 131 | 889 | 16.99% |
| KO210416P00052500 | 2021-04-09 3:45PM EDT | 52.50 | 0.17 | 0.15 | 0.18 | -0.04 | -19.05% | 431 | 3,845 | 16.21% |
| KO210416P00053000 | 2021-04-09 3:59PM EDT | 53.00 | 0.32 | 0.30 | 0.32 | -0.06 | -15.79% | 915 | 1,454 | 14.84% |
| KO210416P00053500 | 2021-04-09 3:59PM EDT | 53.50 | 0.58 | 0.56 | 0.59 | -0.08 | -12.12% | 139 | 543 | 15.04% |
| KO210416P00054000 | 2021-04-09 3:22PM EDT | 54.00 | 1.05 | 0.88 | 0.96 | -0.04 | -3.67% | 65 | 319 | 15.72% |
| KO210416P00054500 | 2021-04-09 10:47AM EDT | 54.50 | 1.65 | 1.63 | 1.73 | +0.33 | +25.00% | 13 | 30 | 33.59% |
| KO210416P00055000 | 2021-04-09 12:29PM EDT | 55.00 | 2.20 | 1.69 | 1.94 | +0.38 | +20.88% | 151 | 451 | 24.32% |
| KO210416P00055500 | 2021-04-09 10:11AM EDT | 55.50 | 2.60 | 2.13 | 2.57 | +0.40 | +18.18% | 120 | 120 | 36.52% |
| KO210416P00057000 | 2021-04-08 1:26PM EDT | 57.00 | 3.80 | 3.80 | 3.95 | 0.00 | - | 2 | 121 | 41.31% |
| KO210416P00057500 | 2021-04-06 3:46PM EDT | 57.50 | 4.40 | 4.30 | 4.40 | 0.00 | - | 1 | 27 | 40.23% |
| KO210416P00060000 | 2021-03-30 11:08AM EDT | 60.00 | 7.08 | 6.80 | 6.90 | +0.13 | +1.87% | 1 | 16 | 56.25% |
| KO210416P00070000 | 2021-03-15 12:10AM EDT | 70.00 | 18.42 | 16.20 | 17.95 | 0.00 | - | - | - | 135.35% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
