Deutsche Märkte öffnen in 8 Stunden 44 Minuten

The Coca-Cola Company (KO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
54,17+0,17 (+0,31%)
Börsenschluss: 4:00PM EDT

54,23 0,06 (0,11 %)
Nachbörse: 6:12PM EDT

In the money
Anzeigen:ListeStellage
Callsfür20. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO210820C000275002021-01-22 4:11PM EDT27.5021.2021.9023.350.00-110.00%
KO210820C000300002021-04-05 10:08AM EDT30.0022.9522.1526.300.00-11105.42%
KO210820C000325002021-03-05 3:15PM EDT32.5018.0517.9022.500.00-2069.80%
KO210820C000350002021-03-11 4:49PM EDT35.0017.2515.8020.500.00-25671.24%
KO210820C000375002021-03-11 4:49PM EDT37.5012.4713.3018.000.00-50462.74%
KO210820C000400002021-04-19 9:52AM EDT40.0014.2513.1015.350.00-17352.42%
KO210820C000425002021-04-19 11:01AM EDT42.5011.7010.5012.750.00-118343.46%
KO210820C000450002021-04-20 2:00PM EDT45.009.457.759.45+0.30+3.28%145923.68%
KO210820C000475002021-04-20 3:23PM EDT47.506.956.907.05+0.28+4.20%562320.00%
KO210820C000500002021-04-20 3:30PM EDT50.004.804.754.90+0.15+3.23%964,49218.41%
KO210820C000525002021-04-20 2:26PM EDT52.503.002.973.10+0.15+5.26%1754,87717.51%
KO210820C000550002021-04-20 3:38PM EDT55.001.691.661.74+0.16+10.46%2188,53016.85%
KO210820C000575002021-04-20 2:49PM EDT57.500.840.820.88+0.05+6.33%621,77916.60%
KO210820C000600002021-04-20 3:59PM EDT60.000.420.400.46+0.07+20.00%2603,35617.29%
KO210820C000625002021-04-20 11:25AM EDT62.500.220.180.25+0.04+22.22%481018.21%
KO210820C000650002021-04-20 3:51PM EDT65.000.120.100.14+0.02+20.00%792619.14%
KO210820C000700002021-04-19 11:25AM EDT70.000.050.020.060.00-148121.68%
KO210820C000750002021-04-20 9:56AM EDT75.000.050.010.08+0.04+400.00%771727.64%
Putsfür20. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO210820P000250002021-03-01 4:34PM EDT25.000.090.000.080.00-123157.03%
KO210820P000275002021-02-10 10:30AM EDT27.500.090.000.000.00-10025.00%
KO210820P000300002021-02-24 4:44PM EDT30.000.170.030.200.00-22652.05%
KO210820P000325002021-04-06 10:25AM EDT32.500.050.030.090.00-154343.95%
KO210820P000350002021-04-08 10:41AM EDT35.000.080.050.100.00-121038.97%
KO210820P000375002021-04-14 11:25AM EDT37.500.100.080.13-0.02-16.67%10021535.16%
KO210820P000400002021-04-20 1:44PM EDT40.000.160.140.16+0.02+14.29%1051,57331.06%
KO210820P000425002021-04-16 1:12PM EDT42.500.230.200.230.00-14,51027.93%
KO210820P000450002021-04-20 2:20PM EDT45.000.330.310.34+0.03+10.00%323,32324.98%
KO210820P000475002021-04-20 3:25PM EDT47.500.530.510.53+0.01+1.92%215,93322.29%
KO210820P000500002021-04-20 3:44PM EDT50.000.940.890.95+0.04+4.44%773,41120.76%
KO210820P000525002021-04-20 3:26PM EDT52.501.661.611.69-0.11-6.21%192,80719.73%
KO210820P000550002021-04-20 10:21AM EDT55.002.772.782.89-0.05-1.77%2035519.42%
KO210820P000575002021-04-19 1:23PM EDT57.504.604.454.600.00-26620.17%
KO210820P000600002021-03-29 10:04AM EDT60.007.705.257.600.00-47030.58%
KO210820P000625002021-03-29 11:19AM EDT62.509.706.7510.250.00-33837.34%
KO210820P000650002021-03-29 11:44AM EDT65.0011.909.0013.100.00-4645.56%
KO210820P000700002020-12-28 11:59AM EDT70.0016.7021.8522.500.00--190.01%