Deutsche Märkte geschlossen

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.
In the money
Anzeigen:ListeStellage
Callsfür23. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO210423C000400002021-03-17 12:23PM EDT40.0011.4512.7514.400.00--2212.89%
KO210423C000450002021-04-19 9:33AM EDT45.008.708.709.15+2.43+38.76%20103.52%
KO210423C000455002021-04-15 2:30PM EDT45.507.858.059.150.00-17116.80%
KO210423C000465002021-04-08 10:55AM EDT46.506.807.307.450.00-1182.23%
KO210423C000475002021-04-19 1:30PM EDT47.506.556.306.40+2.79+74.20%1269.34%
KO210423C000480002021-04-19 10:48AM EDT48.006.155.805.95+1.15+23.00%7667.77%
KO210423C000485002021-03-30 9:49AM EDT48.504.905.305.400.00--059.96%
KO210423C000490002021-04-19 11:49AM EDT49.004.904.804.95+0.71+16.95%21658.01%
KO210423C000495002021-04-16 3:32PM EDT49.504.654.304.45+0.35+8.14%41253.13%
KO210423C000500002021-04-19 12:21PM EDT50.003.953.853.95+0.25+6.76%1518150.39%
KO210423C000505002021-04-19 10:20AM EDT50.503.653.353.40+0.35+10.61%124845.31%
KO210423C000510002021-04-19 12:50PM EDT51.002.982.792.93+0.14+4.93%1940942.38%
KO210423C000515002021-04-19 12:32PM EDT51.502.432.252.46+0.09+3.85%3340738.87%
KO210423C000520002021-04-19 11:48AM EDT52.002.101.862.02+0.22+11.70%4393636.43%
KO210423C000525002021-04-19 1:27PM EDT52.501.601.331.52+0.13+8.84%12975930.08%
KO210423C000530002021-04-19 1:53PM EDT53.000.990.971.04-0.08-7.48%1,0502,84824.22%
KO210423C000535002021-04-19 1:53PM EDT53.500.600.610.64-0.20-25.00%3,3285,00020.51%
KO210423C000540002021-04-19 1:54PM EDT54.000.350.330.36-0.23-39.66%8,3573,81919.14%
KO210423C000545002021-04-19 1:53PM EDT54.500.160.170.18-0.25-60.98%4,3201,60818.46%
KO210423C000550002021-04-19 1:53PM EDT55.000.090.090.10-0.19-67.86%3,5753,37419.53%
KO210423C000555002021-04-19 1:49PM EDT55.500.060.050.06-0.12-66.67%67945121.09%
KO210423C000560002021-04-19 1:43PM EDT56.000.040.030.04-0.08-66.67%63249623.05%
KO210423C000565002021-04-19 12:20PM EDT56.500.030.010.03-0.05-62.50%19920425.39%
KO210423C000570002021-04-19 12:32PM EDT57.000.020.010.03-0.05-71.43%16437328.91%
KO210423C000575002021-04-19 9:58AM EDT57.500.010.000.02-0.03-75.00%2812030.08%
KO210423C000585002021-04-19 12:12PM EDT58.500.010.000.02-0.02-66.67%919736.33%
KO210423C000590002021-04-19 12:01AM EDT59.000.010.000.02-0.04-80.00%172139.06%
KO210423C000600002021-04-19 12:54PM EDT60.000.030.000.010.00-2355740.63%
Putsfür23. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO210423P000400002021-04-19 12:02AM EDT40.000.03-0.000.00--350.00%
KO210423P000435002021-04-14 2:07PM EDT43.500.020.000.020.00-195873.44%
KO210423P000440002021-04-19 1:50PM EDT44.000.010.000.01-0.01-50.00%402565.63%
KO210423P000445002021-04-19 1:50PM EDT44.500.020.000.02+0.01+100.00%40267.19%
KO210423P000450002021-04-19 9:36AM EDT45.000.010.000.020.00-214862.50%
KO210423P000455002021-03-30 3:50PM EDT45.500.080.000.020.00-12359.38%
KO210423P000460002021-04-16 3:01PM EDT46.000.010.000.02-0.02-66.67%5212256.25%
KO210423P000465002021-04-19 10:36AM EDT46.500.020.000.02-0.09-81.82%12653.13%
KO210423P000470002021-04-19 11:32AM EDT47.000.010.000.01-0.04-80.00%61733649.22%
KO210423P000475002021-04-19 1:34PM EDT47.500.010.010.02-0.04-80.00%49750.78%
KO210423P000480002021-04-19 12:06PM EDT48.000.010.000.03-0.03-75.00%13392050.00%
KO210423P000485002021-04-19 12:45PM EDT48.500.010.000.03-0.01-50.00%3013546.09%
KO210423P000490002021-04-19 12:56PM EDT49.000.010.010.02-0.06-85.71%30553239.45%
KO210423P000495002021-04-19 1:26PM EDT49.500.020.020.03-0.05-71.43%17053538.28%
KO210423P000500002021-04-19 1:34PM EDT50.000.020.020.03-0.05-71.43%1211,94834.38%
KO210423P000505002021-04-19 12:28PM EDT50.500.020.020.04-0.07-77.78%10734132.03%
KO210423P000510002021-04-19 1:42PM EDT51.000.040.030.04-0.08-66.67%38477327.93%
KO210423P000515002021-04-19 12:55PM EDT51.500.050.040.05-0.11-68.75%18089425.00%
KO210423P000520002021-04-19 1:34PM EDT52.000.050.040.06-0.19-79.17%1,1231,04721.49%
KO210423P000525002021-04-19 1:50PM EDT52.500.090.080.10-0.26-74.29%8163,73619.73%
KO210423P000530002021-04-19 1:45PM EDT53.000.130.130.16-0.34-72.34%9771,03817.29%
KO210423P000535002021-04-19 1:53PM EDT53.500.290.270.29-0.39-57.35%1,09873615.82%
KO210423P000540002021-04-19 1:44PM EDT54.000.450.490.52-0.48-51.61%2,16263814.84%
KO210423P000545002021-04-19 1:52PM EDT54.500.840.790.84-0.42-33.33%2025712.79%
KO210423P000550002021-04-19 10:39AM EDT55.001.001.181.31-0.65-39.39%91115.43%
KO210423P000560002021-04-19 10:07AM EDT56.002.052.062.31-1.12-35.33%2523.63%
KO210423P000565002021-04-14 9:30AM EDT56.503.552.512.700.00-220.00%
KO210423P000570002021-04-19 1:22PM EDT57.002.993.103.20-0.46-13.33%2150.00%
KO210423P000575002021-03-15 12:10AM EDT57.506.600.000.000.00--00.00%
KO210423P000585002021-04-16 11:26AM EDT58.504.954.604.700.00-140.00%
KO210423P000600002021-03-29 2:31PM EDT60.007.206.056.200.00-130.00%