Deutsche Märkte geschlossen

The Coca-Cola Company (KO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
54,48-0,13 (-0,24%)
Börsenschluss: 4:00PM EDT
54,46 -0,02 (-0,04%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO211022C000300002021-10-12 1:52PM EDT30.0024.4524.3024.550.00--1220.31%
KO211022C000400002021-10-08 2:49PM EDT40.0014.3514.4014.550.00-11123.05%
KO211022C000450002021-10-14 1:49PM EDT45.009.809.409.550.00-3781.64%
KO211022C000480002021-10-07 10:35AM EDT48.006.206.306.550.00-2358.20%
KO211022C000490002021-10-14 9:36AM EDT49.005.405.405.550.00-21050.39%
KO211022C000500002021-10-15 2:33PM EDT50.004.454.404.55+0.11+2.53%91942.58%
KO211022C000505002021-10-12 10:07AM EDT50.504.303.254.600.00-1175.10%
KO211022C000510002021-09-29 1:45PM EDT51.002.303.403.550.00-1234.57%
KO211022C000515002021-10-13 12:07PM EDT51.502.722.863.050.00-22730.47%
KO211022C000520002021-10-15 2:15PM EDT52.002.522.412.58-0.06-2.33%34129.10%
KO211022C000525002021-10-14 12:26PM EDT52.502.221.882.080.00-162524.61%
KO211022C000530002021-10-15 3:45PM EDT53.001.391.421.58-0.29-17.26%2150820.02%
KO211022C000535002021-10-15 3:44PM EDT53.500.951.001.12-0.24-20.17%3068317.29%
KO211022C000540002021-10-15 3:48PM EDT54.000.540.610.68-0.22-28.95%39472014.21%
KO211022C000545002021-10-15 3:58PM EDT54.500.330.320.35-0.11-25.00%52266312.89%
KO211022C000550002021-10-15 3:59PM EDT55.000.140.120.14-0.11-44.00%4,1952,08412.11%
KO211022C000555002021-10-15 3:57PM EDT55.500.040.040.05-0.05-55.56%54531512.21%
KO211022C000560002021-10-15 3:50PM EDT56.000.030.020.03-0.02-40.00%1,9023,79114.26%
KO211022C000565002021-10-15 1:39PM EDT56.500.010.010.02-0.01-50.00%8519616.41%
KO211022C000570002021-10-15 3:31PM EDT57.000.020.000.030.00-1111,59121.09%
KO211022C000575002021-10-15 3:44PM EDT57.500.010.010.03-0.01-50.00%3526424.41%
KO211022C000580002021-10-15 11:12AM EDT58.000.010.000.05-0.01-50.00%171,75430.47%
KO211022C000585002021-10-15 12:14PM EDT58.500.010.000.06-0.01-50.00%106134.96%
KO211022C000590002021-10-15 1:40PM EDT59.000.010.000.050.00-4092336.72%
KO211022C000600002021-10-15 2:41PM EDT60.000.030.000.05+0.02+200.00%1524142.97%
KO211022C000610002021-10-15 2:41PM EDT61.000.050.000.08+0.03+150.00%1014353.13%
KO211022C000620002021-09-15 3:15PM EDT62.000.050.010.080.00-6017653.52%
KO211022C000630002021-10-12 3:24PM EDT63.000.030.010.160.00-26465.63%
KO211022C000640002021-09-20 12:14AM EDT64.000.030.010.150.00--2070.70%
KO211022C000650002021-09-20 12:14AM EDT65.000.03-0.100.00--20079.10%
Putsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO211022P000400002021-10-13 12:02PM EDT40.000.010.000.010.00-254587.50%
KO211022P000450002021-10-15 12:50PM EDT45.000.040.000.14+0.03+300.00%15481.64%
KO211022P000470002021-10-15 1:00PM EDT47.000.010.000.02-0.01-50.00%308553.91%
KO211022P000480002021-10-13 1:46PM EDT48.000.020.000.040.00-142952.34%
KO211022P000490002021-10-15 1:10PM EDT49.000.010.010.02-0.02-66.67%126840.63%
KO211022P000500002021-10-15 3:59PM EDT50.000.010.010.02-0.01-50.00%5667133.59%
KO211022P000505002021-10-15 1:12PM EDT50.500.030.010.03-0.01-25.00%9139932.42%
KO211022P000510002021-10-15 2:53PM EDT51.000.020.020.03-0.01-33.33%1535728.91%
KO211022P000515002021-10-15 11:55AM EDT51.500.030.020.03-0.01-25.00%136825.39%
KO211022P000520002021-10-15 3:48PM EDT52.000.040.020.030.00-8542321.88%
KO211022P000525002021-10-15 3:30PM EDT52.500.030.030.04-0.02-40.00%7322419.34%
KO211022P000530002021-10-15 3:56PM EDT53.000.060.050.06-0.01-14.29%581,35517.19%
KO211022P000535002021-10-15 3:46PM EDT53.500.120.090.10+0.01+9.09%13369515.24%
KO211022P000540002021-10-15 3:59PM EDT54.000.160.160.20-0.04-20.00%3021,05514.21%
KO211022P000545002021-10-15 3:57PM EDT54.500.360.340.38-0.02-5.26%33153413.28%
KO211022P000550002021-10-15 3:57PM EDT55.000.690.630.71+0.03+4.55%11546614.16%
KO211022P000555002021-10-15 3:45PM EDT55.501.251.041.21+0.27+27.55%9919.83%
KO211022P000560002021-10-15 3:57PM EDT56.001.591.491.69+0.22+16.06%66423.83%
KO211022P000565002021-10-13 10:54AM EDT56.502.651.942.210.00-762329.69%
KO211022P000570002021-10-15 11:19AM EDT57.002.392.472.77-0.47-16.43%12637.50%
KO211022P000580002021-10-15 2:41PM EDT58.003.603.453.65+0.23+6.82%1206638.09%
KO211022P000600002021-09-10 12:45PM EDT60.004.785.805.950.00-1169.14%
KO211022P000620002021-10-13 1:03PM EDT62.007.807.457.750.00--359.18%
KO211022P000640002021-10-11 12:37PM EDT64.009.859.459.750.00--670.70%