Deutsche Märkte geschlossen
DAX
15.368,39-91,36(-0,59%)Euro Stoxx 50
4.019,91-13,08(-0,32%)Dow Jones 30
34.037,14-163,53(-0,48%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
53,74+0,06 (+0,10%)
Ab 2:09PM EDT. Markt geöffnet.
Callsfür23. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO210423C00040000 | 2021-03-17 12:23PM EDT | 40.00 | 11.45 | 12.75 | 14.40 | 0.00 | - | - | 2 | 212.89% |
| KO210423C00045000 | 2021-04-19 9:33AM EDT | 45.00 | 8.70 | 8.70 | 9.15 | +2.43 | +38.76% | 2 | 0 | 103.52% |
| KO210423C00045500 | 2021-04-15 2:30PM EDT | 45.50 | 7.85 | 8.05 | 9.15 | 0.00 | - | 1 | 7 | 116.80% |
| KO210423C00046500 | 2021-04-08 10:55AM EDT | 46.50 | 6.80 | 7.30 | 7.45 | 0.00 | - | 1 | 1 | 82.23% |
| KO210423C00047500 | 2021-04-19 1:30PM EDT | 47.50 | 6.55 | 6.30 | 6.40 | +2.79 | +74.20% | 1 | 2 | 69.34% |
| KO210423C00048000 | 2021-04-19 10:48AM EDT | 48.00 | 6.15 | 5.80 | 5.95 | +1.15 | +23.00% | 7 | 6 | 67.77% |
| KO210423C00048500 | 2021-03-30 9:49AM EDT | 48.50 | 4.90 | 5.30 | 5.40 | 0.00 | - | - | 0 | 59.96% |
| KO210423C00049000 | 2021-04-19 11:49AM EDT | 49.00 | 4.90 | 4.80 | 4.95 | +0.71 | +16.95% | 2 | 16 | 58.01% |
| KO210423C00049500 | 2021-04-16 3:32PM EDT | 49.50 | 4.65 | 4.30 | 4.45 | +0.35 | +8.14% | 4 | 12 | 53.13% |
| KO210423C00050000 | 2021-04-19 12:21PM EDT | 50.00 | 3.95 | 3.85 | 3.95 | +0.25 | +6.76% | 15 | 181 | 50.39% |
| KO210423C00050500 | 2021-04-19 10:20AM EDT | 50.50 | 3.65 | 3.35 | 3.40 | +0.35 | +10.61% | 12 | 48 | 45.31% |
| KO210423C00051000 | 2021-04-19 12:50PM EDT | 51.00 | 2.98 | 2.79 | 2.93 | +0.14 | +4.93% | 19 | 409 | 42.38% |
| KO210423C00051500 | 2021-04-19 12:32PM EDT | 51.50 | 2.43 | 2.25 | 2.46 | +0.09 | +3.85% | 33 | 407 | 38.87% |
| KO210423C00052000 | 2021-04-19 11:48AM EDT | 52.00 | 2.10 | 1.86 | 2.02 | +0.22 | +11.70% | 43 | 936 | 36.43% |
| KO210423C00052500 | 2021-04-19 1:27PM EDT | 52.50 | 1.60 | 1.33 | 1.52 | +0.13 | +8.84% | 129 | 759 | 30.08% |
| KO210423C00053000 | 2021-04-19 1:53PM EDT | 53.00 | 0.99 | 0.97 | 1.04 | -0.08 | -7.48% | 1,050 | 2,848 | 24.22% |
| KO210423C00053500 | 2021-04-19 1:53PM EDT | 53.50 | 0.60 | 0.61 | 0.64 | -0.20 | -25.00% | 3,328 | 5,000 | 20.51% |
| KO210423C00054000 | 2021-04-19 1:54PM EDT | 54.00 | 0.35 | 0.33 | 0.36 | -0.23 | -39.66% | 8,357 | 3,819 | 19.14% |
| KO210423C00054500 | 2021-04-19 1:53PM EDT | 54.50 | 0.16 | 0.17 | 0.18 | -0.25 | -60.98% | 4,320 | 1,608 | 18.46% |
| KO210423C00055000 | 2021-04-19 1:53PM EDT | 55.00 | 0.09 | 0.09 | 0.10 | -0.19 | -67.86% | 3,575 | 3,374 | 19.53% |
| KO210423C00055500 | 2021-04-19 1:49PM EDT | 55.50 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 679 | 451 | 21.09% |
| KO210423C00056000 | 2021-04-19 1:43PM EDT | 56.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 632 | 496 | 23.05% |
| KO210423C00056500 | 2021-04-19 12:20PM EDT | 56.50 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 199 | 204 | 25.39% |
| KO210423C00057000 | 2021-04-19 12:32PM EDT | 57.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 164 | 373 | 28.91% |
| KO210423C00057500 | 2021-04-19 9:58AM EDT | 57.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 28 | 120 | 30.08% |
| KO210423C00058500 | 2021-04-19 12:12PM EDT | 58.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 9 | 197 | 36.33% |
| KO210423C00059000 | 2021-04-19 12:01AM EDT | 59.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 17 | 21 | 39.06% |
| KO210423C00060000 | 2021-04-19 12:54PM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 235 | 57 | 40.63% |
Putsfür23. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO210423P00040000 | 2021-04-19 12:02AM EDT | 40.00 | 0.03 | - | 0.00 | 0.00 | - | - | 3 | 50.00% |
| KO210423P00043500 | 2021-04-14 2:07PM EDT | 43.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 58 | 73.44% |
| KO210423P00044000 | 2021-04-19 1:50PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 25 | 65.63% |
| KO210423P00044500 | 2021-04-19 1:50PM EDT | 44.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 40 | 2 | 67.19% |
| KO210423P00045000 | 2021-04-19 9:36AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 148 | 62.50% |
| KO210423P00045500 | 2021-03-30 3:50PM EDT | 45.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 23 | 59.38% |
| KO210423P00046000 | 2021-04-16 3:01PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 52 | 122 | 56.25% |
| KO210423P00046500 | 2021-04-19 10:36AM EDT | 46.50 | 0.02 | 0.00 | 0.02 | -0.09 | -81.82% | 1 | 26 | 53.13% |
| KO210423P00047000 | 2021-04-19 11:32AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 617 | 336 | 49.22% |
| KO210423P00047500 | 2021-04-19 1:34PM EDT | 47.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 4 | 97 | 50.78% |
| KO210423P00048000 | 2021-04-19 12:06PM EDT | 48.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 133 | 920 | 50.00% |
| KO210423P00048500 | 2021-04-19 12:45PM EDT | 48.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 30 | 135 | 46.09% |
| KO210423P00049000 | 2021-04-19 12:56PM EDT | 49.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 305 | 532 | 39.45% |
| KO210423P00049500 | 2021-04-19 1:26PM EDT | 49.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 170 | 535 | 38.28% |
| KO210423P00050000 | 2021-04-19 1:34PM EDT | 50.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 121 | 1,948 | 34.38% |
| KO210423P00050500 | 2021-04-19 12:28PM EDT | 50.50 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 107 | 341 | 32.03% |
| KO210423P00051000 | 2021-04-19 1:42PM EDT | 51.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 384 | 773 | 27.93% |
| KO210423P00051500 | 2021-04-19 12:55PM EDT | 51.50 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 180 | 894 | 25.00% |
| KO210423P00052000 | 2021-04-19 1:34PM EDT | 52.00 | 0.05 | 0.04 | 0.06 | -0.19 | -79.17% | 1,123 | 1,047 | 21.49% |
| KO210423P00052500 | 2021-04-19 1:50PM EDT | 52.50 | 0.09 | 0.08 | 0.10 | -0.26 | -74.29% | 816 | 3,736 | 19.73% |
| KO210423P00053000 | 2021-04-19 1:45PM EDT | 53.00 | 0.13 | 0.13 | 0.16 | -0.34 | -72.34% | 977 | 1,038 | 17.29% |
| KO210423P00053500 | 2021-04-19 1:53PM EDT | 53.50 | 0.29 | 0.27 | 0.29 | -0.39 | -57.35% | 1,098 | 736 | 15.82% |
| KO210423P00054000 | 2021-04-19 1:44PM EDT | 54.00 | 0.45 | 0.49 | 0.52 | -0.48 | -51.61% | 2,162 | 638 | 14.84% |
| KO210423P00054500 | 2021-04-19 1:52PM EDT | 54.50 | 0.84 | 0.79 | 0.84 | -0.42 | -33.33% | 202 | 57 | 12.79% |
| KO210423P00055000 | 2021-04-19 10:39AM EDT | 55.00 | 1.00 | 1.18 | 1.31 | -0.65 | -39.39% | 9 | 11 | 15.43% |
| KO210423P00056000 | 2021-04-19 10:07AM EDT | 56.00 | 2.05 | 2.06 | 2.31 | -1.12 | -35.33% | 2 | 5 | 23.63% |
| KO210423P00056500 | 2021-04-14 9:30AM EDT | 56.50 | 3.55 | 2.51 | 2.70 | 0.00 | - | 2 | 2 | 0.00% |
| KO210423P00057000 | 2021-04-19 1:22PM EDT | 57.00 | 2.99 | 3.10 | 3.20 | -0.46 | -13.33% | 2 | 15 | 0.00% |
| KO210423P00057500 | 2021-03-15 12:10AM EDT | 57.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO210423P00058500 | 2021-04-16 11:26AM EDT | 58.50 | 4.95 | 4.60 | 4.70 | 0.00 | - | 1 | 4 | 0.00% |
| KO210423P00060000 | 2021-03-29 2:31PM EDT | 60.00 | 7.20 | 6.05 | 6.20 | 0.00 | - | 1 | 3 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
