Deutsche Märkte geschlossen

The Coca-Cola Company (KO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
59,92-0,04 (-0,08%)
Ab 02:48PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO220218C000275002021-12-21 9:30AM EST27.5030.1032.7033.350.00-2020198.83%
KO220218C000300002022-01-24 10:39AM EST30.0029.7529.3529.950.00-1012110.94%
KO220218C000325002021-11-29 3:01PM EST32.5022.0426.4526.600.00-500.00%
KO220218C000350002022-01-21 9:44AM EST35.0025.9124.6024.750.00-120.00%
KO220218C000375002022-01-12 12:37PM EST37.5022.9522.1022.250.00-2110.00%
KO220218C000400002022-01-24 10:23AM EST40.0019.5019.6519.800.00-250.00%
KO220218C000425002022-01-10 1:22PM EST42.5018.1018.1518.450.00-10112.45%
KO220218C000450002022-01-19 10:07AM EST45.0015.7014.6514.800.00-6380.00%
KO220218C000475002022-01-20 12:49PM EST47.5013.7412.1512.450.00-18841.80%
KO220218C000500002022-01-25 1:19PM EST50.009.289.759.85+0.36+4.04%45280.00%
KO220218C000525002022-01-24 2:57PM EST52.506.577.257.450.00-194725.59%
KO220218C000550002022-01-25 2:22PM EST55.005.004.955.05+0.50+11.11%569,20223.63%
KO220218C000575002022-01-25 2:05PM EST57.502.742.832.86-0.31-10.16%26212,31321.44%
KO220218C000600002022-01-25 2:31PM EST60.001.211.191.21-0.09-6.92%1,74844,21720.00%
KO220218C000625002022-01-25 1:55PM EST62.500.320.310.32-0.06-15.79%33915,29018.65%
KO220218C000650002022-01-25 2:28PM EST65.000.070.060.07-0.02-22.22%1012,95819.24%
KO220218C000675002022-01-24 12:57PM EST67.500.030.010.030.00-1248122.46%
KO220218C000700002022-01-25 11:10AM EST70.000.010.010.02-0.01-50.00%21,48926.56%
KO220218C000750002022-01-20 12:49PM EST75.000.020.000.030.00-116838.28%
KO220218C000800002022-01-21 9:52AM EST80.000.030.000.030.00-244347.66%
Putsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO220218P000275002021-12-13 1:51PM EST27.500.020.000.000.00-51050.00%
KO220218P000300002021-12-09 11:57AM EST30.000.040.000.010.00-15190.63%
KO220218P000325002021-12-21 12:33PM EST32.500.030.000.020.00-30032985.94%
KO220218P000350002022-01-03 12:18PM EST35.000.030.000.030.00-124279.69%
KO220218P000375002022-01-24 12:08PM EST37.500.020.020.030.00-10048674.22%
KO220218P000400002022-01-24 11:09AM EST40.000.020.030.040.00-141,54767.97%
KO220218P000425002022-01-25 10:47AM EST42.500.050.040.050.00-2028560.94%
KO220218P000450002022-01-25 10:49AM EST45.000.090.060.07+0.02+28.57%151,35155.08%
KO220218P000475002022-01-25 10:59AM EST47.500.120.090.10+0.01+9.09%10012,47349.41%
KO220218P000500002022-01-25 1:51PM EST50.000.150.130.14-0.01-6.25%1044,54342.97%
KO220218P000525002022-01-25 2:14PM EST52.500.180.180.19-0.07-28.00%173,58735.84%
KO220218P000550002022-01-25 2:30PM EST55.000.300.300.31+0.02+7.14%2728,14329.83%
KO220218P000575002022-01-25 2:20PM EST57.500.660.640.66+0.05+8.20%1184,73725.83%
KO220218P000600002022-01-25 2:18PM EST60.001.531.501.53+0.13+9.29%1,37720,37023.76%
KO220218P000625002022-01-25 2:27PM EST62.503.153.103.20-0.46-12.74%842224.78%
KO220218P000650002022-01-24 11:47AM EST65.005.905.305.450.00-33729.64%
KO220218P000675002022-01-25 12:07PM EST67.508.407.757.90+1.55+22.63%4136.72%
KO220218P000700002022-01-25 9:37AM EST70.0010.7510.3010.40+0.04+0.37%10610144.43%
KO220218P000750002021-11-10 6:52AM EST75.0021.3018.4518.950.00-420132.84%
KO220218P000800002021-11-10 6:52AM EST80.0024.0523.4524.100.00-1390151.51%