Deutsche Märkte öffnen in 44 Minuten

The Coca-Cola Company (KO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
61,39+0,49 (+0,80%)
Börsenschluss: 04:00PM EST
61,50 +0,11 (+0,18%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO220121C000200002021-11-29 3:32PM EST20.0034.6338.8539.100.00-1510.00%
KO220121C000225002021-11-10 6:53AM EST22.5028.3533.5034.100.00-800.00%
KO220121C000250002021-11-29 3:32PM EST25.0029.5633.9534.050.00-2000.00%
KO220121C000275002021-12-22 3:44PM EST27.5030.5633.6534.200.00-20284.38%
KO220121C000300002022-01-11 1:08PM EST30.0030.2031.2031.700.00-257273.44%
KO220121C000325002021-12-28 2:08PM EST32.5026.3528.7029.300.00-15267.97%
KO220121C000350002022-01-07 12:29PM EST35.0025.0926.2026.700.00-527219.53%
KO220121C000375002022-01-10 1:42PM EST37.5023.0123.7024.050.00-1043227.73%
KO220121C000400002022-01-13 9:44AM EST40.0020.6021.0521.650.00-4268221.09%
KO220121C000425002022-01-07 10:38AM EST42.5018.0018.5519.100.00-958186.33%
KO220121C000450002022-01-14 3:33PM EST45.0016.1816.3016.50+0.30+1.89%13282103.13%
KO220121C000475002022-01-14 11:00AM EST47.5013.3113.6514.15-0.09-0.67%221687.50%
KO220121C000500002022-01-14 3:54PM EST50.0011.4011.3011.50+0.55+5.07%266,80470.31%
KO220121C000520002021-12-31 12:21PM EST52.009.109.259.60+2.25+32.85%1269.53%
KO220121C000525002022-01-14 3:56PM EST52.508.858.709.10+0.42+4.98%1825,52456.25%
KO220121C000530002022-01-10 3:19PM EST53.007.308.108.550.00-8883.20%
KO220121C000535002022-01-10 3:19PM EST53.506.807.658.100.00-8984.38%
KO220121C000540002022-01-11 9:30AM EST54.006.387.207.500.00-31968.75%
KO220121C000545002022-01-11 3:59PM EST54.506.006.657.050.00-2170.51%
KO220121C000550002022-01-14 3:34PM EST55.006.346.306.50+0.51+8.75%6422,79960.94%
KO220121C000555002022-01-04 9:30AM EST55.504.005.756.000.00-1356.84%
KO220121C000560002022-01-13 10:11AM EST56.004.955.155.550.00-23657.81%
KO220121C000565002022-01-12 9:35AM EST56.503.954.705.000.00-24748.83%
KO220121C000570002022-01-14 3:37PM EST57.004.264.304.50+0.43+11.23%7953744.73%
KO220121C000575002022-01-14 3:43PM EST57.503.953.854.00+0.65+19.70%7430,02040.63%
KO220121C000580002022-01-14 3:56PM EST58.003.403.353.55+0.54+18.88%67,32940.63%
KO220121C000585002022-01-14 2:47PM EST58.502.692.773.05+0.61+29.33%982636.13%
KO220121C000590002022-01-14 3:58PM EST59.002.492.372.51+0.62+33.16%2661,43928.91%
KO220121C000600002022-01-14 3:59PM EST60.001.501.381.55+0.41+37.61%1,34721,22321.97%
KO220121C000610002022-01-14 3:59PM EST61.000.710.660.73+0.26+57.78%5,9976,54717.87%
KO220121C000620002022-01-14 3:59PM EST62.000.210.190.21+0.08+61.54%5,4782,66015.63%
KO220121C000625002022-01-14 3:57PM EST62.500.100.080.10+0.05+100.00%6339,03715.72%
KO220121C000630002022-01-14 3:59PM EST63.000.050.050.06+0.02+66.67%8885617.29%
KO220121C000640002022-01-14 3:57PM EST64.000.030.020.03+0.01+50.00%21151721.09%
KO220121C000650002022-01-14 3:54PM EST65.000.020.010.02+0.01+100.00%2389,95725.39%
KO220121C000660002022-01-14 10:40AM EST66.000.020.010.030.00-825833.20%
KO220121C000670002022-01-14 3:32PM EST67.000.010.010.03-0.01-50.00%845338.67%
KO220121C000675002022-01-12 1:45PM EST67.500.010.000.030.00-116,73541.41%
KO220121C000680002022-01-06 1:02PM EST68.000.010.000.030.00--4044.14%
KO220121C000700002022-01-11 9:50AM EST70.000.010.000.010.00-58,57446.88%
KO220121C000750002022-01-10 9:34AM EST75.000.010.000.010.00-52,86462.50%
KO220121C000800002021-12-21 10:00AM EST80.000.010.000.010.00-36,24181.25%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO220121P000200002021-12-15 3:53PM EST20.000.010.000.010.00-4502,662318.75%
KO220121P000225002021-11-10 12:03PM EST22.500.010.000.030.00-2523318.75%
KO220121P000250002021-11-09 11:43AM EST25.000.020.000.030.00-20986287.50%
KO220121P000275002022-01-07 9:32AM EST27.500.010.000.020.00-10134250.00%
KO220121P000300002021-12-06 3:01PM EST30.000.020.000.020.00-11,996221.88%
KO220121P000325002022-01-05 1:42PM EST32.500.040.000.050.00-101,941220.31%
KO220121P000350002022-01-05 12:43PM EST35.000.010.000.010.00-243,903168.75%
KO220121P000375002022-01-11 9:37AM EST37.500.010.000.100.00-52,541190.63%
KO220121P000400002022-01-13 1:39PM EST40.000.020.000.010.00-1214,787128.13%
KO220121P000425002022-01-11 11:36AM EST42.500.010.000.010.00-168,945112.50%
KO220121P000450002022-01-12 3:56PM EST45.000.010.000.030.00-3018,847107.81%
KO220121P000475002022-01-14 1:21PM EST47.500.010.000.010.00-5214,80281.25%
KO220121P000500002022-01-14 1:13PM EST50.000.010.000.02-0.01-50.00%1922,32670.31%
KO220121P000510002022-01-12 11:39AM EST51.000.010.000.020.00-16464.06%
KO220121P000520002022-01-14 10:59AM EST52.000.020.000.020.00-1516058.59%
KO220121P000525002022-01-14 2:29PM EST52.500.010.010.06-0.01-50.00%313,65266.02%
KO220121P000530002022-01-07 2:59PM EST53.000.030.000.030.00-210655.47%
KO220121P000535002022-01-14 10:47AM EST53.500.020.000.03-0.01-33.33%54352.34%
KO220121P000540002022-01-14 1:28PM EST54.000.020.000.03+0.01+100.00%410054.69%
KO220121P000545002022-01-14 3:39PM EST54.500.020.000.020.00-1311648.05%
KO220121P000550002022-01-14 3:58PM EST55.000.020.010.03-0.01-33.33%1614,36047.66%
KO220121P000555002022-01-14 3:55PM EST55.500.020.020.03-0.02-50.00%7636244.53%
KO220121P000560002022-01-12 10:19AM EST56.000.020.020.040.00-48583942.97%
KO220121P000565002022-01-14 10:59AM EST56.500.040.010.04-0.01-20.00%1522839.45%
KO220121P000570002022-01-14 1:20PM EST57.000.040.030.050.00-3484537.70%
KO220121P000575002022-01-14 3:54PM EST57.500.040.030.050.00-777,73533.99%
KO220121P000580002022-01-14 3:54PM EST58.000.040.040.050.00-737,55830.47%
KO220121P000585002022-01-14 11:03AM EST58.500.060.040.06-0.02-25.00%271,11227.93%
KO220121P000590002022-01-14 3:53PM EST59.000.050.050.07-0.04-44.44%7891,59625.00%
KO220121P000600002022-01-14 3:54PM EST60.000.100.090.13-0.13-56.52%6835,66720.41%
KO220121P000610002022-01-14 3:59PM EST61.000.290.280.31-0.32-52.46%1,3961,24716.80%
KO220121P000620002022-01-14 3:54PM EST62.000.800.730.87-0.56-41.18%786817.63%
KO220121P000625002022-01-14 3:59PM EST62.501.221.091.39-0.94-43.52%12,31424.22%
KO220121P000630002022-01-13 9:42AM EST63.002.241.551.91-0.06-2.61%5730.37%
KO220121P000640002022-01-14 3:25PM EST64.002.792.462.76-1.11-28.46%11231.54%
KO220121P000650002022-01-14 3:25PM EST65.003.803.553.70-1.10-22.45%156434.38%
KO220121P000670002022-01-10 3:58PM EST67.006.656.056.200.00--177.34%
KO220121P000675002021-12-28 11:23AM EST67.508.626.006.300.00-16560.55%
KO220121P000700002022-01-11 11:40AM EST70.0010.108.508.750.00-10010571.88%
KO220121P000750002021-11-10 6:53AM EST75.0021.5518.6018.900.00-998335.55%
KO220121P000800002021-11-12 9:30AM EST80.0023.6021.7024.200.00-104346.29%