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. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO220121C000200002021-04-01 9:45AM EDT20.0030.5030.7535.100.00-3039101.37%
KO220121C000225002021-03-11 4:48PM EDT22.5028.3528.2033.000.00-8096.88%
KO220121C000250002021-03-24 1:20PM EDT25.0026.7525.7030.150.00-4782.15%
KO220121C000275002021-03-11 4:52PM EDT27.5023.3523.3028.000.00-10078.15%
KO220121C000300002021-04-08 12:40PM EDT30.0023.3120.7524.900.00-1518062.96%
KO220121C000325002021-03-29 11:29AM EDT32.5021.1218.9022.600.00-72258.40%
KO220121C000350002021-04-08 10:55AM EDT35.0017.8216.0019.300.00-224243.02%
KO220121C000375002021-04-09 1:52PM EDT37.5014.2515.6017.00-1.62-10.21%212439.80%
KO220121C000400002021-04-09 3:02PM EDT40.0011.8511.9513.50-1.22-9.33%12,47822.56%
KO220121C000425002021-04-09 3:52PM EDT42.5010.9510.9011.05-0.10-0.90%174,16919.41%
KO220121C000450002021-04-09 3:15PM EDT45.008.638.658.80-0.07-0.80%326,15018.26%
KO220121C000475002021-04-09 1:27PM EDT47.506.556.606.80-0.20-2.96%69,61817.95%
KO220121C000500002021-04-09 3:56PM EDT50.004.954.855.05+0.05+1.02%3814,88817.64%
KO220121C000525002021-04-09 3:58PM EDT52.503.483.403.65-0.06-1.69%16724,53917.69%
KO220121C000550002021-04-09 3:57PM EDT55.002.402.392.50-0.04-1.64%69117,61817.44%
KO220121C000575002021-04-09 3:23PM EDT57.501.601.551.87-0.03-1.84%6406,79718.59%
KO220121C000600002021-04-09 2:47PM EDT60.001.031.001.18-0.04-3.74%2614,53318.10%
KO220121C000625002021-04-09 1:50PM EDT62.500.660.590.84-0.04-5.71%14,29618.76%
KO220121C000650002021-04-09 2:53PM EDT65.000.410.410.52-0.04-8.89%405,62718.58%
KO220121C000675002021-04-07 3:35PM EDT67.500.300.290.350.00-13,94918.95%
KO220121C000700002021-04-08 10:10AM EDT70.000.220.170.250.00-58,40019.53%
KO220121C000750002021-04-07 11:58AM EDT75.000.170.060.240.00-62,82223.00%
KO220121C000800002021-04-08 11:34AM EDT80.000.120.110.13-0.01-7.69%16,49623.58%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO220121P000200002021-04-05 3:07PM EDT20.000.030.010.050.00-192,83848.05%
KO220121P000225002021-03-29 3:19PM EDT22.500.130.010.130.00-247448.93%
KO220121P000250002021-04-09 12:57PM EDT25.000.080.040.12+0.02+33.33%589042.97%
KO220121P000275002021-04-01 11:34AM EDT27.500.150.050.230.00-112542.58%
KO220121P000300002021-04-08 10:44AM EDT30.000.140.090.290.00-11,94939.40%
KO220121P000325002021-04-07 2:27PM EDT32.500.230.100.440.00-42,66337.99%
KO220121P000350002021-04-07 10:45AM EDT35.000.280.200.340.00-114,00831.30%
KO220121P000375002021-04-09 1:17PM EDT37.500.440.190.55+0.04+10.00%163,94130.47%
KO220121P000400002021-04-09 2:39PM EDT40.000.560.550.60-0.03-5.08%715,87426.69%
KO220121P000425002021-04-09 3:25PM EDT42.500.830.800.91-0.03-3.49%684,90825.59%
KO220121P000450002021-04-09 3:30PM EDT45.001.201.151.27-0.06-4.76%84317,21223.96%
KO220121P000475002021-04-09 3:35PM EDT47.501.811.522.04-0.03-1.63%6699,73624.24%
KO220121P000500002021-04-09 3:25PM EDT50.002.642.512.82-0.01-0.38%1609,83423.23%
KO220121P000525002021-04-09 2:08PM EDT52.503.843.703.80+0.09+2.40%832,79122.18%
KO220121P000550002021-04-08 11:37AM EDT55.005.105.055.400.00-313,85923.26%
KO220121P000575002021-04-06 12:25PM EDT57.506.606.757.250.00-232824.55%
KO220121P000600002021-04-08 2:39PM EDT60.008.858.509.500.00-4125827.25%
KO220121P000625002021-04-07 11:36AM EDT62.5011.2010.5511.10+0.40+3.70%134725.37%
KO220121P000650002021-04-08 9:30AM EDT65.0013.4913.1013.350.00-4020626.77%
KO220121P000675002021-03-17 12:59PM EDT67.5017.3013.5517.600.00-386740.86%
KO220121P000700002021-04-09 3:23PM EDT70.0018.0517.4518.50+0.20+1.12%43733.25%
KO220121P000750002021-01-07 2:55PM EDT75.0026.1825.8027.650.00-11358.72%
KO220121P000800002021-04-09 10:09AM EDT80.0028.0225.8530.00+0.47+1.71%136852.97%