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
Callsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO210618C000225002021-03-23 10:55AM EDT22.5028.8028.2532.600.00-23184.86%
KO210618C000250002021-03-11 4:51PM EDT25.0025.9025.7030.500.00-120177.15%
KO210618C000275002021-02-09 10:44AM EDT27.5022.8021.5026.000.00-1192.48%
KO210618C000300002021-03-29 1:43PM EDT30.0023.7520.7524.900.00-23128.22%
KO210618C000325002021-04-09 11:52AM EDT32.5020.4518.3022.550.00-11117.82%
KO210618C000350002021-03-11 4:52PM EDT35.0016.7516.1519.300.00-2287.65%
KO210618C000375002021-03-29 11:34AM EDT37.5016.0515.5015.900.00-502149.90%
KO210618C000400002021-04-09 3:34PM EDT40.0013.0613.1513.60-0.29-2.17%211549.22%
KO210618C000425002021-04-08 11:21AM EDT42.5010.8010.4011.050.00-7219539.55%
KO210618C000450002021-04-09 2:33PM EDT45.008.208.258.35-0.20-2.38%1952,54525.98%
KO210618C000475002021-04-09 12:12PM EDT47.505.704.706.10-0.34-5.63%33,23124.95%
KO210618C000500002021-04-09 3:59PM EDT50.003.703.603.85+0.10+2.78%10816,13320.56%
KO210618C000525002021-04-09 3:58PM EDT52.501.871.851.930.00-3638,23417.09%
KO210618C000550002021-04-09 3:39PM EDT55.000.760.750.80-0.04-5.00%23717,71616.43%
KO210618C000575002021-04-09 3:57PM EDT57.500.250.250.29-0.05-16.67%395,97516.70%
KO210618C000600002021-04-09 3:58PM EDT60.000.100.100.12-0.03-23.08%938,73018.07%
KO210618C000625002021-04-08 1:37PM EDT62.500.060.060.070.00-124,08620.41%
KO210618C000650002021-04-09 12:59PM EDT65.000.030.030.04+0.01+50.00%34,95622.27%
KO210618C000700002021-04-08 9:45AM EDT70.000.030.010.05-0.03-50.00%12,25329.88%
Putsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO210618P000225002021-02-16 10:30AM EDT22.500.080.000.030.00-3032675.00%
KO210618P000250002021-03-09 11:23AM EDT25.000.020.010.080.00-15575.78%
KO210618P000275002021-04-05 3:39PM EDT27.500.030.000.080.00-11966.02%
KO210618P000300002021-03-26 1:54PM EDT30.000.030.010.040.00-154154.69%
KO210618P000325002021-03-30 3:37PM EDT32.500.050.010.080.00-318551.56%
KO210618P000350002021-04-08 9:41AM EDT35.000.050.020.080.00-13,05048.44%
KO210618P000375002021-04-06 9:58AM EDT37.500.060.030.080.00-15,42441.41%
KO210618P000400002021-04-08 3:38PM EDT40.000.060.060.11-0.04-40.00%510,81536.72%
KO210618P000425002021-04-08 3:58PM EDT42.500.110.100.110.00-4013,06430.08%
KO210618P000450002021-04-08 2:45PM EDT45.000.190.160.190.00-4312,85526.66%
KO210618P000475002021-04-09 12:22PM EDT47.500.340.270.32+0.03+9.68%149,18622.90%
KO210618P000500002021-04-09 3:41PM EDT50.000.610.620.65-0.06-8.96%228,42820.29%
KO210618P000525002021-04-09 3:55PM EDT52.501.421.391.45-0.06-4.05%1,7164,01219.31%
KO210618P000550002021-04-09 3:45PM EDT55.002.932.822.90-0.02-0.68%2,34753819.73%
KO210618P000575002021-03-30 11:02AM EDT57.505.204.905.050.00-120423.61%
KO210618P000600002021-04-08 9:30AM EDT60.007.307.257.450.00-401,01428.81%
KO210618P000625002021-03-29 3:18PM EDT62.509.159.3510.100.00-54137.26%
KO210618P000650002021-04-08 9:30AM EDT65.0012.2012.1013.000.00-402,26549.32%
KO210618P000700002021-02-08 10:40AM EDT70.0020.7517.3521.950.00-11,01083.35%