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
Callsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO210521C000250002021-03-23 10:51AM EDT25.0026.3227.2529.050.00-10169.92%
KO210521C000300002021-03-19 2:49PM EDT30.0020.2422.3023.800.00-22123.54%
KO210521C000325002021-02-05 10:53AM EDT32.5017.1417.0519.550.00-850.00%
KO210521C000350002021-03-11 4:49PM EDT35.0015.8516.2519.150.00-40108.74%
KO210521C000375002021-03-11 4:49PM EDT37.5013.3513.6516.450.00-12088.43%
KO210521C000400002021-04-01 9:30AM EDT40.0013.0013.0513.300.00-310548.44%
KO210521C000425002021-04-07 1:16PM EDT42.5010.8010.6510.800.00-105939.65%
KO210521C000450002021-04-08 10:13AM EDT45.008.358.208.350.00-130533.69%
KO210521C000475002021-04-09 3:50PM EDT47.505.835.755.90-0.10-1.69%1095426.66%
KO210521C000500002021-04-09 3:56PM EDT50.003.503.453.550.00-184,70220.75%
KO210521C000525002021-04-09 3:54PM EDT52.501.611.571.64+0.01+0.62%34712,43517.99%
KO210521C000550002021-04-09 3:51PM EDT55.000.530.510.55-0.03-5.36%85328,83717.36%
KO210521C000575002021-04-09 3:50PM EDT57.500.140.130.15-0.02-12.50%3356,89417.87%
KO210521C000600002021-04-09 3:23PM EDT60.000.050.040.05-0.01-16.67%2256,01719.73%
KO210521C000625002021-04-07 12:30PM EDT62.500.060.000.060.00-852625.78%
KO210521C000650002021-04-09 11:45AM EDT65.000.010.000.05-0.02-66.67%51,65729.88%
KO210521C000700002021-03-30 9:59AM EDT70.000.030.000.080.00-1931,51241.80%
Putsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO210521P000250002021-03-26 1:06PM EDT25.000.010.000.080.00-44596.88%
KO210521P000275002021-03-16 11:57AM EDT27.500.020.000.080.00-13585.55%
KO210521P000300002021-03-16 9:37AM EDT30.000.020.000.080.00-22575.00%
KO210521P000325002021-03-30 9:30AM EDT32.500.010.000.080.00-17565.63%
KO210521P000350002021-04-05 12:57PM EDT35.000.040.000.030.00-4114650.00%
KO210521P000375002021-04-07 11:50AM EDT37.500.060.000.080.00-140153.71%
KO210521P000400002021-04-09 1:49PM EDT40.000.040.020.08+0.01+33.33%1394845.12%
KO210521P000425002021-04-09 1:49PM EDT42.500.060.060.090.00-221,14037.60%
KO210521P000450002021-04-09 3:46PM EDT45.000.100.090.100.00-336,23630.08%
KO210521P000475002021-04-09 2:21PM EDT47.500.160.140.160.00-11613,61224.51%
KO210521P000500002021-04-09 3:58PM EDT50.000.330.310.34-0.04-10.81%25512,88820.12%
KO210521P000525002021-04-09 3:42PM EDT52.500.920.910.97-0.05-5.15%1173,03318.14%
KO210521P000550002021-04-09 2:20PM EDT55.002.492.322.38+0.08+3.32%440517.53%
KO210521P000575002021-04-07 3:39PM EDT57.504.604.404.55+0.25+5.75%117620.22%
KO210521P000600002021-03-31 10:50AM EDT60.006.706.806.950.00-55123.93%
KO210521P000625002021-03-31 2:38PM EDT62.509.879.109.500.00-1416432.08%
KO210521P000650002021-04-08 9:30AM EDT65.0011.8211.4012.700.00-44657.76%
KO210521P000700002021-02-25 2:33PM EDT70.0020.5016.0518.850.00-4064.36%