Deutsche Märkte schließen in 37 Minuten

The Coca-Cola Company (KO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
53,90-0,04 (-0,08%)
Ab 10:53AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO211029C000450002021-10-06 3:57PM EDT45.008.858.909.050.00-1158.98%
KO211029C000470002021-10-18 2:41AM EDT47.007.756.857.000.00--149.81%
KO211029C000480002021-10-18 12:27PM EDT48.006.305.906.050.00-1647.66%
KO211029C000490002021-10-14 2:56PM EDT49.005.754.905.100.00-18244.34%
KO211029C000500002021-10-14 2:24PM EDT50.004.753.954.050.00-122234.38%
KO211029C000510002021-10-15 2:02PM EDT51.003.102.983.100.00-12930.08%
KO211029C000515002021-10-18 3:58PM EDT51.502.602.502.610.00-2326.86%
KO211029C000520002021-10-19 10:13AM EDT52.002.102.052.14-0.13-5.83%58624.22%
KO211029C000525002021-10-19 10:02AM EDT52.501.651.611.68-0.17-9.34%73921.58%
KO211029C000530002021-10-19 10:37AM EDT53.001.251.221.28-0.15-10.71%1365320.22%
KO211029C000535002021-10-19 10:13AM EDT53.500.920.870.92-0.05-5.15%247918.95%
KO211029C000540002021-10-19 10:22AM EDT54.000.620.590.64-0.03-4.62%1121,29718.51%
KO211029C000545002021-10-19 10:31AM EDT54.500.360.370.40-0.07-16.28%11165217.53%
KO211029C000550002021-10-19 10:36AM EDT55.000.220.220.23-0.05-18.52%2632,60016.85%
KO211029C000555002021-10-19 10:31AM EDT55.500.120.120.14-0.03-20.00%3419317.19%
KO211029C000560002021-10-19 10:37AM EDT56.000.080.070.08-0.02-20.00%211,71517.38%
KO211029C000565002021-10-19 9:47AM EDT56.500.040.040.05-0.02-33.33%29318.07%
KO211029C000570002021-10-19 10:28AM EDT57.000.040.030.040.00-251,44019.73%
KO211029C000580002021-10-18 3:29PM EDT58.000.020.020.030.00-1471123.05%
KO211029C000585002021-10-18 3:04PM EDT58.500.020.010.030.00-12412425.39%
KO211029C000590002021-10-19 10:28AM EDT59.000.020.010.030.00-2939427.34%
KO211029C000600002021-10-15 12:49PM EDT60.000.020.000.030.00-28831.64%
KO211029C000610002021-10-19 9:33AM EDT61.000.020.000.030.00-115635.55%
KO211029C000630002021-10-18 2:41AM EDT63.000.01-0.030.00--1443.36%
KO211029C000650002021-10-13 10:30AM EDT65.000.010.000.020.00-18147.66%
Putsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO211029P000400002021-10-15 3:30PM EDT40.000.010.000.030.00-1371.09%
KO211029P000450002021-10-15 10:19AM EDT45.000.020.010.030.00-111650.00%
KO211029P000470002021-10-19 9:49AM EDT47.000.030.020.030.00-64539.45%
KO211029P000480002021-10-19 9:49AM EDT48.000.030.020.04-0.01-25.00%51535.94%
KO211029P000490002021-10-18 11:26AM EDT49.000.050.030.040.00-310430.66%
KO211029P000500002021-10-19 10:03AM EDT50.000.040.040.05-0.02-33.33%422126.37%
KO211029P000505002021-10-19 9:46AM EDT50.500.070.050.06+0.01+16.67%12224.41%
KO211029P000510002021-10-18 3:57PM EDT51.000.090.070.080.00-52165323.05%
KO211029P000515002021-10-19 10:14AM EDT51.500.100.090.10-0.01-9.09%111421.09%
KO211029P000520002021-10-19 10:03AM EDT52.000.150.130.15-0.01-6.25%530320.26%
KO211029P000525002021-10-19 10:02AM EDT52.500.220.190.21-0.02-8.33%1544718.90%
KO211029P000530002021-10-19 10:38AM EDT53.000.300.290.31-0.05-14.29%2453417.92%
KO211029P000535002021-10-19 10:28AM EDT53.500.430.430.47-0.05-10.42%2445017.43%
KO211029P000540002021-10-19 10:37AM EDT54.000.670.660.68-0.07-9.46%3465116.75%
KO211029P000545002021-10-19 10:33AM EDT54.500.930.890.94+0.02+2.20%6121115.67%
KO211029P000550002021-10-18 3:02PM EDT55.001.221.241.310.00-1430816.02%
KO211029P000555002021-10-18 11:16AM EDT55.501.671.651.72+0.26+18.44%81016.11%
KO211029P000560002021-10-19 10:04AM EDT56.002.142.062.15+0.11+5.42%110815.04%
KO211029P000570002021-10-14 11:35AM EDT57.002.433.003.100.00-1100.00%
KO211029P000580002021-09-22 11:24AM EDT58.003.644.004.150.00-1425.00%
KO211029P000600002021-10-18 2:42AM EDT60.005.106.006.200.00--139.26%