Deutsche Märkte schließen in 6 Minuten

The Coca-Cola Company (KO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
53,97+0,03 (+0,05%)
Ab 11:24AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO211022C000300002021-10-12 1:52PM EDT30.0024.4523.8524.000.00--1242.19%
KO211022C000400002021-10-08 2:49PM EDT40.0014.3513.8514.000.00-11132.81%
KO211022C000450002021-10-19 10:51AM EDT45.008.908.859.00-0.90-9.18%12785.94%
KO211022C000480002021-10-07 10:35AM EDT48.006.205.906.050.00-2369.53%
KO211022C000490002021-10-19 10:53AM EDT49.004.834.855.05-0.57-10.56%21059.77%
KO211022C000500002021-10-18 9:58AM EDT50.004.203.904.000.00-12941.41%
KO211022C000505002021-10-18 2:21PM EDT50.503.553.353.550.00-1244.53%
KO211022C000510002021-09-29 1:45PM EDT51.002.302.903.050.00-1239.45%
KO211022C000515002021-10-13 12:07PM EDT51.502.722.422.510.00-22729.30%
KO211022C000520002021-10-18 10:19AM EDT52.002.161.912.030.00-14126.76%
KO211022C000525002021-10-19 11:00AM EDT52.501.421.441.52-0.41-22.40%412020.51%
KO211022C000530002021-10-19 9:35AM EDT53.001.020.961.06+0.02+2.00%951418.26%
KO211022C000535002021-10-19 10:59AM EDT53.500.530.540.57-0.15-22.06%15968812.40%
KO211022C000540002021-10-19 11:08AM EDT54.000.250.240.27-0.04-13.79%89594612.70%
KO211022C000545002021-10-19 11:06AM EDT54.500.080.070.09-0.03-27.27%4891,53812.31%
KO211022C000550002021-10-19 11:06AM EDT55.000.020.010.03-0.01-33.33%6847,33613.28%
KO211022C000555002021-10-19 10:13AM EDT55.500.010.000.01-0.01-50.00%9767214.45%
KO211022C000560002021-10-19 10:19AM EDT56.000.020.000.01+0.01+100.00%82,81517.97%
KO211022C000565002021-10-18 10:05AM EDT56.500.010.000.020.00-3218524.22%
KO211022C000570002021-10-18 3:44PM EDT57.000.010.000.010.00-81,56625.00%
KO211022C000575002021-10-18 10:04AM EDT57.500.020.000.010.00-125728.13%
KO211022C000580002021-10-15 11:12AM EDT58.000.010.000.030.00-171,75437.89%
KO211022C000585002021-10-15 12:14PM EDT58.500.010.000.030.00-107141.41%
KO211022C000590002021-10-15 1:40PM EDT59.000.010.000.030.00-4092344.92%
KO211022C000600002021-10-15 2:41PM EDT60.000.030.000.030.00-1524151.95%
KO211022C000610002021-10-15 2:41PM EDT61.000.050.000.030.00-1015353.13%
KO211022C000620002021-09-15 3:15PM EDT62.000.050.010.080.00-6017669.53%
KO211022C000630002021-10-12 3:24PM EDT63.000.030.010.160.00-26484.77%
KO211022C000640002021-09-20 12:14AM EDT64.000.030.010.160.00--2091.80%
KO211022C000650002021-09-20 12:14AM EDT65.000.03-0.050.00--20089.84%
Putsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO211022P000400002021-10-13 12:02PM EDT40.000.010.000.010.00-2545106.25%
KO211022P000450002021-10-18 3:47PM EDT45.000.010.000.010.00-75865.63%
KO211022P000470002021-10-15 1:00PM EDT47.000.010.000.040.00-308662.50%
KO211022P000480002021-10-13 1:46PM EDT48.000.020.000.040.00-142953.91%
KO211022P000490002021-10-18 3:40PM EDT49.000.010.000.030.00-1928448.83%
KO211022P000500002021-10-18 9:57AM EDT50.000.010.000.020.00-166537.50%
KO211022P000505002021-10-18 9:50AM EDT50.500.030.000.030.00-3828535.94%
KO211022P000510002021-10-19 10:39AM EDT51.000.020.010.030.00-1560331.25%
KO211022P000515002021-10-19 10:12AM EDT51.500.010.010.03-0.01-50.00%131,71326.95%
KO211022P000520002021-10-19 10:43AM EDT52.000.020.010.030.00-231,16122.27%
KO211022P000525002021-10-19 9:58AM EDT52.500.040.020.03+0.01+33.33%429417.77%
KO211022P000530002021-10-19 11:03AM EDT53.000.050.040.06-0.02-28.57%181,39215.63%
KO211022P000535002021-10-19 11:07AM EDT53.500.120.110.12-0.03-20.00%1281,14813.18%
KO211022P000540002021-10-19 10:52AM EDT54.000.330.280.330.00-2251,06613.87%
KO211022P000545002021-10-19 9:58AM EDT54.500.720.590.66+0.03+4.35%12357314.36%
KO211022P000550002021-10-19 11:02AM EDT55.001.121.031.09-0.03-2.61%649515.63%
KO211022P000555002021-10-19 10:01AM EDT55.501.621.511.60+0.11+7.28%41121.68%
KO211022P000560002021-10-19 10:52AM EDT56.002.102.022.09+0.14+7.14%37025.39%
KO211022P000565002021-10-19 9:38AM EDT56.502.602.502.61-0.05-1.89%12332.23%
KO211022P000570002021-10-15 11:19AM EDT57.002.393.003.100.00-12535.55%
KO211022P000580002021-10-15 2:41PM EDT58.003.604.004.100.00-12011544.14%
KO211022P000590002021-10-18 2:42AM EDT59.004.605.005.200.00--1051.95%
KO211022P000600002021-09-10 12:45PM EDT60.004.785.805.950.00-110.00%
KO211022P000620002021-10-13 1:03PM EDT62.007.808.008.150.00--067.97%
KO211022P000640002021-10-11 12:37PM EDT64.009.859.8010.400.00--087.50%