Deutsche Märkte geschlossen

The Coca-Cola Company (KO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
57,01+0,54 (+0,96%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO210730C000450002021-06-29 2:24PM EDT45.008.9911.8512.350.00--394.14%
KO210730C000475002021-07-22 11:38AM EDT47.509.10--0.00--10.00%
KO210730C000485002021-07-19 3:30PM EDT48.507.058.458.700.00--264.45%
KO210730C000490002021-07-19 12:02AM EDT49.006.707.958.100.00--164.84%
KO210730C000495002021-07-09 10:46AM EDT49.504.957.457.650.00-2252.73%
KO210730C000500002021-07-23 9:30AM EDT50.006.456.957.10-0.14-2.12%53157.81%
KO210730C000505002021-07-07 11:02AM EDT50.504.006.456.600.00-221554.10%
KO210730C000510002021-07-23 11:59AM EDT51.005.715.956.25-0.07-1.21%13150.59%
KO210730C000515002021-07-21 9:51AM EDT51.505.805.455.600.00-1147.07%
KO210730C000520002021-07-21 9:33AM EDT52.004.754.955.100.00-211043.36%
KO210730C000525002021-07-23 2:14PM EDT52.504.704.454.60+0.55+13.25%12139.84%
KO210730C000530002021-07-23 10:16AM EDT53.003.833.954.10-0.41-9.67%27936.33%
KO210730C000535002021-07-23 10:16AM EDT53.503.553.503.60+0.45+14.52%415532.62%
KO210730C000540002021-07-23 3:45PM EDT54.003.203.003.10+0.74+30.08%20986828.91%
KO210730C000545002021-07-23 3:40PM EDT54.502.632.512.59+0.58+28.29%4147324.41%
KO210730C000550002021-07-23 2:40PM EDT55.002.162.012.10+0.60+38.46%962,75521.29%
KO210730C000555002021-07-23 3:42PM EDT55.501.671.541.62+0.57+51.82%9352218.56%
KO210730C000560002021-07-23 3:55PM EDT56.001.141.081.16+0.43+60.56%4821,39916.02%
KO210730C000565002021-07-23 3:59PM EDT56.500.700.680.73+0.30+75.00%7185,54313.62%
KO210730C000570002021-07-23 3:57PM EDT57.000.400.360.40+0.20+100.00%1,7111,75312.55%
KO210730C000575002021-07-23 3:57PM EDT57.500.180.170.19+0.10+125.00%2,10599612.21%
KO210730C000580002021-07-23 3:55PM EDT58.000.070.070.08+0.03+75.00%2,7432,38412.31%
KO210730C000585002021-07-23 3:42PM EDT58.500.040.030.04+0.01+33.33%3381,00913.38%
KO210730C000590002021-07-23 3:08PM EDT59.000.020.010.030.00-14675615.63%
KO210730C000595002021-07-23 3:48PM EDT59.500.010.010.02-0.02-66.67%15440717.19%
KO210730C000600002021-07-23 3:28PM EDT60.000.020.010.02+0.01+100.00%1291,30019.92%
KO210730C000605002021-07-23 3:43PM EDT60.500.010.010.03-0.01-50.00%1630024.22%
KO210730C000610002021-07-21 3:21PM EDT61.000.010.000.030.00-345326.95%
KO210730C000615002021-07-16 9:44AM EDT61.500.040.000.030.00-2030429.49%
KO210730C000620002021-07-16 2:44PM EDT62.000.010.000.030.00-4150932.03%
KO210730C000625002021-06-21 9:48AM EDT62.500.030.000.030.00--034.77%
KO210730C000650002021-07-21 3:21PM EDT65.000.020.000.020.00-34043.75%
Putsfür30. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO210730P000450002021-07-20 3:28PM EDT45.000.010.000.01-0.02-66.67%7310562.50%
KO210730P000475002021-07-20 3:28PM EDT47.500.050.000.010.00-512650.00%
KO210730P000485002021-07-23 3:44PM EDT48.500.020.000.120.00-14263.67%
KO210730P000490002021-07-23 3:44PM EDT49.000.030.000.03-0.06-66.67%145153.52%
KO210730P000495002021-07-20 11:44AM EDT49.500.050.000.030.00-2450.78%
KO210730P000500002021-07-22 3:33PM EDT50.000.020.000.030.00-1760847.66%
KO210730P000505002021-07-22 10:33AM EDT50.500.030.010.030.00-244144.53%
KO210730P000510002021-07-23 10:27AM EDT51.000.020.000.02-0.01-33.33%28338.67%
KO210730P000515002021-07-23 1:30PM EDT51.500.030.010.030.00-111338.28%
KO210730P000520002021-07-23 3:48PM EDT52.000.020.010.03-0.02-50.00%2135735.16%
KO210730P000525002021-07-23 11:19AM EDT52.500.030.030.04-0.01-25.00%1516633.59%
KO210730P000530002021-07-23 3:22PM EDT53.000.040.030.04+0.01+33.33%1633730.47%
KO210730P000535002021-07-23 11:34AM EDT53.500.040.030.040.00-1015627.34%
KO210730P000540002021-07-23 3:47PM EDT54.000.040.030.05-0.01-20.00%9677325.20%
KO210730P000545002021-07-23 1:19PM EDT54.500.050.040.050.00-3557721.68%
KO210730P000550002021-07-23 2:27PM EDT55.000.050.050.06-0.03-37.50%3142119.14%
KO210730P000555002021-07-23 3:26PM EDT55.500.080.060.08-0.05-38.46%9722616.80%
KO210730P000560002021-07-23 3:58PM EDT56.000.120.100.12-0.11-47.83%32656914.65%
KO210730P000565002021-07-23 3:58PM EDT56.500.190.190.21-0.24-55.81%2,3441,96813.28%
KO210730P000570002021-07-23 3:59PM EDT57.000.360.350.39-0.37-50.68%54933312.55%
KO210730P000575002021-07-23 3:44PM EDT57.500.640.640.69-0.50-43.86%1497212.60%
KO210730P000580002021-07-23 3:54PM EDT58.001.041.021.08-0.44-29.73%5512512.79%
KO210730P000585002021-07-23 12:21PM EDT58.501.431.321.61-0.48-25.13%2518.46%
KO210730P000590002021-07-23 3:04PM EDT59.001.871.922.05-1.93-50.79%9118.36%
KO210730P000600002021-07-21 9:33AM EDT60.001.432.843.150.00-2232.03%
KO210730P000605002021-07-08 12:16PM EDT60.505.453.453.600.00-1232.13%
KO210730P000610002021-07-22 10:32AM EDT61.004.803.904.100.00--235.35%