Deutsche Märkte geschlossen
DAX
15.234,16+31,48(+0,21%)Euro Stoxx 50
3.978,84+1,01(+0,03%)Dow Jones 30
33.800,60+297,03(+0,89%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
53,18+0,06 (+0,11%)
Börsenschluss: 4:00PM EDT
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220121C00020000 | 2021-04-01 9:45AM EDT | 20.00 | 30.50 | 30.75 | 35.10 | 0.00 | - | 30 | 39 | 101.37% |
| KO220121C00022500 | 2021-03-11 4:48PM EDT | 22.50 | 28.35 | 28.20 | 33.00 | 0.00 | - | 8 | 0 | 96.88% |
| KO220121C00025000 | 2021-03-24 1:20PM EDT | 25.00 | 26.75 | 25.70 | 30.15 | 0.00 | - | 4 | 7 | 82.15% |
| KO220121C00027500 | 2021-03-11 4:52PM EDT | 27.50 | 23.35 | 23.30 | 28.00 | 0.00 | - | 10 | 0 | 78.15% |
| KO220121C00030000 | 2021-04-08 12:40PM EDT | 30.00 | 23.31 | 20.75 | 24.90 | 0.00 | - | 15 | 180 | 62.96% |
| KO220121C00032500 | 2021-03-29 11:29AM EDT | 32.50 | 21.12 | 18.90 | 22.60 | 0.00 | - | 7 | 22 | 58.40% |
| KO220121C00035000 | 2021-04-08 10:55AM EDT | 35.00 | 17.82 | 16.00 | 19.30 | 0.00 | - | 2 | 242 | 43.02% |
| KO220121C00037500 | 2021-04-09 1:52PM EDT | 37.50 | 14.25 | 15.60 | 17.00 | -1.62 | -10.21% | 2 | 124 | 39.80% |
| KO220121C00040000 | 2021-04-09 3:02PM EDT | 40.00 | 11.85 | 11.95 | 13.50 | -1.22 | -9.33% | 1 | 2,478 | 22.56% |
| KO220121C00042500 | 2021-04-09 3:52PM EDT | 42.50 | 10.95 | 10.90 | 11.05 | -0.10 | -0.90% | 17 | 4,169 | 19.41% |
| KO220121C00045000 | 2021-04-09 3:15PM EDT | 45.00 | 8.63 | 8.65 | 8.80 | -0.07 | -0.80% | 32 | 6,150 | 18.26% |
| KO220121C00047500 | 2021-04-09 1:27PM EDT | 47.50 | 6.55 | 6.60 | 6.80 | -0.20 | -2.96% | 6 | 9,618 | 17.95% |
| KO220121C00050000 | 2021-04-09 3:56PM EDT | 50.00 | 4.95 | 4.85 | 5.05 | +0.05 | +1.02% | 38 | 14,888 | 17.64% |
| KO220121C00052500 | 2021-04-09 3:58PM EDT | 52.50 | 3.48 | 3.40 | 3.65 | -0.06 | -1.69% | 167 | 24,539 | 17.69% |
| KO220121C00055000 | 2021-04-09 3:57PM EDT | 55.00 | 2.40 | 2.39 | 2.50 | -0.04 | -1.64% | 691 | 17,618 | 17.44% |
| KO220121C00057500 | 2021-04-09 3:23PM EDT | 57.50 | 1.60 | 1.55 | 1.87 | -0.03 | -1.84% | 640 | 6,797 | 18.59% |
| KO220121C00060000 | 2021-04-09 2:47PM EDT | 60.00 | 1.03 | 1.00 | 1.18 | -0.04 | -3.74% | 26 | 14,533 | 18.10% |
| KO220121C00062500 | 2021-04-09 1:50PM EDT | 62.50 | 0.66 | 0.59 | 0.84 | -0.04 | -5.71% | 1 | 4,296 | 18.76% |
| KO220121C00065000 | 2021-04-09 2:53PM EDT | 65.00 | 0.41 | 0.41 | 0.52 | -0.04 | -8.89% | 40 | 5,627 | 18.58% |
| KO220121C00067500 | 2021-04-07 3:35PM EDT | 67.50 | 0.30 | 0.29 | 0.35 | 0.00 | - | 1 | 3,949 | 18.95% |
| KO220121C00070000 | 2021-04-08 10:10AM EDT | 70.00 | 0.22 | 0.17 | 0.25 | 0.00 | - | 5 | 8,400 | 19.53% |
| KO220121C00075000 | 2021-04-07 11:58AM EDT | 75.00 | 0.17 | 0.06 | 0.24 | 0.00 | - | 6 | 2,822 | 23.00% |
| KO220121C00080000 | 2021-04-08 11:34AM EDT | 80.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 1 | 6,496 | 23.58% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220121P00020000 | 2021-04-05 3:07PM EDT | 20.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 19 | 2,838 | 48.05% |
| KO220121P00022500 | 2021-03-29 3:19PM EDT | 22.50 | 0.13 | 0.01 | 0.13 | 0.00 | - | 2 | 474 | 48.93% |
| KO220121P00025000 | 2021-04-09 12:57PM EDT | 25.00 | 0.08 | 0.04 | 0.12 | +0.02 | +33.33% | 5 | 890 | 42.97% |
| KO220121P00027500 | 2021-04-01 11:34AM EDT | 27.50 | 0.15 | 0.05 | 0.23 | 0.00 | - | 1 | 125 | 42.58% |
| KO220121P00030000 | 2021-04-08 10:44AM EDT | 30.00 | 0.14 | 0.09 | 0.29 | 0.00 | - | 1 | 1,949 | 39.40% |
| KO220121P00032500 | 2021-04-07 2:27PM EDT | 32.50 | 0.23 | 0.10 | 0.44 | 0.00 | - | 4 | 2,663 | 37.99% |
| KO220121P00035000 | 2021-04-07 10:45AM EDT | 35.00 | 0.28 | 0.20 | 0.34 | 0.00 | - | 11 | 4,008 | 31.30% |
| KO220121P00037500 | 2021-04-09 1:17PM EDT | 37.50 | 0.44 | 0.19 | 0.55 | +0.04 | +10.00% | 16 | 3,941 | 30.47% |
| KO220121P00040000 | 2021-04-09 2:39PM EDT | 40.00 | 0.56 | 0.55 | 0.60 | -0.03 | -5.08% | 7 | 15,874 | 26.69% |
| KO220121P00042500 | 2021-04-09 3:25PM EDT | 42.50 | 0.83 | 0.80 | 0.91 | -0.03 | -3.49% | 68 | 4,908 | 25.59% |
| KO220121P00045000 | 2021-04-09 3:30PM EDT | 45.00 | 1.20 | 1.15 | 1.27 | -0.06 | -4.76% | 843 | 17,212 | 23.96% |
| KO220121P00047500 | 2021-04-09 3:35PM EDT | 47.50 | 1.81 | 1.52 | 2.04 | -0.03 | -1.63% | 669 | 9,736 | 24.24% |
| KO220121P00050000 | 2021-04-09 3:25PM EDT | 50.00 | 2.64 | 2.51 | 2.82 | -0.01 | -0.38% | 160 | 9,834 | 23.23% |
| KO220121P00052500 | 2021-04-09 2:08PM EDT | 52.50 | 3.84 | 3.70 | 3.80 | +0.09 | +2.40% | 83 | 2,791 | 22.18% |
| KO220121P00055000 | 2021-04-08 11:37AM EDT | 55.00 | 5.10 | 5.05 | 5.40 | 0.00 | - | 31 | 3,859 | 23.26% |
| KO220121P00057500 | 2021-04-06 12:25PM EDT | 57.50 | 6.60 | 6.75 | 7.25 | 0.00 | - | 2 | 328 | 24.55% |
| KO220121P00060000 | 2021-04-08 2:39PM EDT | 60.00 | 8.85 | 8.50 | 9.50 | 0.00 | - | 41 | 258 | 27.25% |
| KO220121P00062500 | 2021-04-07 11:36AM EDT | 62.50 | 11.20 | 10.55 | 11.10 | +0.40 | +3.70% | 1 | 347 | 25.37% |
| KO220121P00065000 | 2021-04-08 9:30AM EDT | 65.00 | 13.49 | 13.10 | 13.35 | 0.00 | - | 40 | 206 | 26.77% |
| KO220121P00067500 | 2021-03-17 12:59PM EDT | 67.50 | 17.30 | 13.55 | 17.60 | 0.00 | - | 38 | 67 | 40.86% |
| KO220121P00070000 | 2021-04-09 3:23PM EDT | 70.00 | 18.05 | 17.45 | 18.50 | +0.20 | +1.12% | 4 | 37 | 33.25% |
| KO220121P00075000 | 2021-01-07 2:55PM EDT | 75.00 | 26.18 | 25.80 | 27.65 | 0.00 | - | 1 | 13 | 58.72% |
| KO220121P00080000 | 2021-04-09 10:09AM EDT | 80.00 | 28.02 | 25.85 | 30.00 | +0.47 | +1.71% | 1 | 368 | 52.97% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
