Deutsche Märkte schließen in 3 Stunden 33 Minuten
DAX
12.666,11+123,67(+0,99%)Euro Stoxx 50
3.188,22+27,27(+0,86%)Dow Jones 30
27.147,70-509,72(-1,84%)
The Coca-Cola Company (KO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
49,09-1,36 (-2,70%)
Börsenschluss: 4:00PM EDT
49,08 -0,02 (-0,04 %)
Vorbörse: 7:53AM EDT
Callsfür25. September 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO200925C00040000 | 2020-09-11 3:20PM EDT | 40.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO200925C00042500 | 2020-09-11 3:20PM EDT | 42.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KO200925C00043000 | 2020-09-02 11:19AM EDT | 43.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO200925C00043500 | 2020-09-01 1:25PM EDT | 43.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO200925C00044000 | 2020-09-21 11:18AM EDT | 44.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 14 | 7 | 0.00% |
| KO200925C00044500 | 2020-09-09 10:44AM EDT | 44.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO200925C00045000 | 2020-09-11 1:28PM EDT | 45.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO200925C00045500 | 2020-09-08 9:35AM EDT | 45.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO200925C00046000 | 2020-09-18 11:50AM EDT | 46.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| KO200925C00046500 | 2020-09-21 3:16PM EDT | 46.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO200925C00047000 | 2020-09-21 1:56PM EDT | 47.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| KO200925C00047500 | 2020-09-21 3:52PM EDT | 47.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| KO200925C00048000 | 2020-09-21 2:47PM EDT | 48.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 155 | 145 | 0.00% |
| KO200925C00048500 | 2020-09-21 3:46PM EDT | 48.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 161 | 145 | 0.00% |
| KO200925C00049000 | 2020-09-21 3:58PM EDT | 49.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,032 | 522 | 0.00% |
| KO200925C00049500 | 2020-09-21 3:58PM EDT | 49.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,328 | 1,097 | 3.13% |
| KO200925C00050000 | 2020-09-21 3:58PM EDT | 50.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,394 | 0 | 6.25% |
| KO200925C00050500 | 2020-09-21 3:59PM EDT | 50.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 835 | 1,259 | 6.25% |
| KO200925C00051000 | 2020-09-21 3:58PM EDT | 51.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,005 | 1,819 | 12.50% |
| KO200925C00051500 | 2020-09-21 3:56PM EDT | 51.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 293 | 1,103 | 12.50% |
| KO200925C00052000 | 2020-09-21 3:57PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 151 | 1,484 | 12.50% |
| KO200925C00052500 | 2020-09-21 3:35PM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 12.50% |
| KO200925C00053000 | 2020-09-21 3:27PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| KO200925C00053500 | 2020-09-21 12:27PM EDT | 53.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 208 | 25.00% |
| KO200925C00054000 | 2020-09-21 3:49PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 212 | 25.00% |
| KO200925C00055000 | 2020-09-21 10:06AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 202 | 365 | 25.00% |
| KO200925C00056000 | 2020-09-18 9:37AM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO200925C00056500 | 2020-09-14 9:41AM EDT | 56.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 53 | 25.00% |
| KO200925C00057500 | 2020-09-16 11:19AM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| KO200925C00060000 | 2020-09-09 9:48AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| KO200925C00062500 | 2020-09-08 12:36PM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| KO200925C00072500 | 2020-09-21 12:13AM EDT | 72.50 | 0.03 | - | 0.00 | 0.00 | - | - | 3 | 50.00% |
Putsfür25. September 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO200925P00035000 | 2020-08-26 3:31PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| KO200925P00040000 | 2020-09-21 12:43PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| KO200925P00040500 | 2020-09-14 9:56AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| KO200925P00041000 | 2020-09-15 2:42PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KO200925P00041500 | 2020-08-21 2:03PM EDT | 41.50 | 0.12 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 269.34% |
| KO200925P00042000 | 2020-09-21 10:05AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| KO200925P00042500 | 2020-09-09 3:50PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| KO200925P00043000 | 2020-09-16 1:57PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 25.00% |
| KO200925P00043500 | 2020-09-14 1:48PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| KO200925P00044000 | 2020-09-21 2:14PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 99 | 25.00% |
| KO200925P00044500 | 2020-09-21 3:29PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| KO200925P00045000 | 2020-09-21 3:53PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| KO200925P00045500 | 2020-09-21 3:06PM EDT | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 501 | 25.00% |
| KO200925P00046000 | 2020-09-21 3:43PM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| KO200925P00046500 | 2020-09-21 2:50PM EDT | 46.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| KO200925P00047000 | 2020-09-21 3:31PM EDT | 47.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 129 | 515 | 12.50% |
| KO200925P00047500 | 2020-09-21 3:44PM EDT | 47.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 6.25% |
| KO200925P00048000 | 2020-09-21 3:39PM EDT | 48.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 321 | 523 | 6.25% |
| KO200925P00048500 | 2020-09-21 3:49PM EDT | 48.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 488 | 1,390 | 3.13% |
| KO200925P00049000 | 2020-09-21 3:46PM EDT | 49.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 246 | 397 | 0.78% |
| KO200925P00049500 | 2020-09-21 2:49PM EDT | 49.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| KO200925P00050000 | 2020-09-21 3:48PM EDT | 50.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 252 | 496 | 0.00% |
| KO200925P00050500 | 2020-09-21 3:56PM EDT | 50.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 47 | 537 | 0.00% |
| KO200925P00051000 | 2020-09-21 3:01PM EDT | 51.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 40 | 781 | 0.00% |
| KO200925P00051500 | 2020-09-21 9:30AM EDT | 51.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KO200925P00052000 | 2020-09-21 10:36AM EDT | 52.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO200925P00052500 | 2020-09-18 10:50AM EDT | 52.50 | 3.73 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| KO200925P00053000 | 2020-09-21 12:10PM EDT | 53.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 0.00% |
| KO200925P00054000 | 2020-09-18 11:36AM EDT | 54.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| KO200925P00055000 | 2020-09-17 10:51AM EDT | 55.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
