Deutsche Märkte geschlossen
DAX
15.669,29+154,75(+1,00%)Euro Stoxx 50
4.109,10+50,05(+1,23%)Dow Jones 30
35.061,55+238,20(+0,68%)Gold
1.802,10-3,30(-0,18%)EUR/USD
1,1770-0,0003(-0,02%)BTC-EUR
28.777,62+1.018,20(+3,67%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
57,01+0,54 (+0,96%)
Börsenschluss: 4:00PM EDT
Callsfür30. Juli 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO210730C00045000 | 2021-06-29 2:24PM EDT | 45.00 | 8.99 | 11.85 | 12.35 | 0.00 | - | - | 3 | 94.14% |
| KO210730C00047500 | 2021-07-22 11:38AM EDT | 47.50 | 9.10 | - | - | 0.00 | - | - | 1 | 0.00% |
| KO210730C00048500 | 2021-07-19 3:30PM EDT | 48.50 | 7.05 | 8.45 | 8.70 | 0.00 | - | - | 2 | 64.45% |
| KO210730C00049000 | 2021-07-19 12:02AM EDT | 49.00 | 6.70 | 7.95 | 8.10 | 0.00 | - | - | 1 | 64.84% |
| KO210730C00049500 | 2021-07-09 10:46AM EDT | 49.50 | 4.95 | 7.45 | 7.65 | 0.00 | - | 2 | 2 | 52.73% |
| KO210730C00050000 | 2021-07-23 9:30AM EDT | 50.00 | 6.45 | 6.95 | 7.10 | -0.14 | -2.12% | 5 | 31 | 57.81% |
| KO210730C00050500 | 2021-07-07 11:02AM EDT | 50.50 | 4.00 | 6.45 | 6.60 | 0.00 | - | 22 | 15 | 54.10% |
| KO210730C00051000 | 2021-07-23 11:59AM EDT | 51.00 | 5.71 | 5.95 | 6.25 | -0.07 | -1.21% | 1 | 31 | 50.59% |
| KO210730C00051500 | 2021-07-21 9:51AM EDT | 51.50 | 5.80 | 5.45 | 5.60 | 0.00 | - | 1 | 1 | 47.07% |
| KO210730C00052000 | 2021-07-21 9:33AM EDT | 52.00 | 4.75 | 4.95 | 5.10 | 0.00 | - | 2 | 110 | 43.36% |
| KO210730C00052500 | 2021-07-23 2:14PM EDT | 52.50 | 4.70 | 4.45 | 4.60 | +0.55 | +13.25% | 1 | 21 | 39.84% |
| KO210730C00053000 | 2021-07-23 10:16AM EDT | 53.00 | 3.83 | 3.95 | 4.10 | -0.41 | -9.67% | 2 | 79 | 36.33% |
| KO210730C00053500 | 2021-07-23 10:16AM EDT | 53.50 | 3.55 | 3.50 | 3.60 | +0.45 | +14.52% | 4 | 155 | 32.62% |
| KO210730C00054000 | 2021-07-23 3:45PM EDT | 54.00 | 3.20 | 3.00 | 3.10 | +0.74 | +30.08% | 209 | 868 | 28.91% |
| KO210730C00054500 | 2021-07-23 3:40PM EDT | 54.50 | 2.63 | 2.51 | 2.59 | +0.58 | +28.29% | 41 | 473 | 24.41% |
| KO210730C00055000 | 2021-07-23 2:40PM EDT | 55.00 | 2.16 | 2.01 | 2.10 | +0.60 | +38.46% | 96 | 2,755 | 21.29% |
| KO210730C00055500 | 2021-07-23 3:42PM EDT | 55.50 | 1.67 | 1.54 | 1.62 | +0.57 | +51.82% | 93 | 522 | 18.56% |
| KO210730C00056000 | 2021-07-23 3:55PM EDT | 56.00 | 1.14 | 1.08 | 1.16 | +0.43 | +60.56% | 482 | 1,399 | 16.02% |
| KO210730C00056500 | 2021-07-23 3:59PM EDT | 56.50 | 0.70 | 0.68 | 0.73 | +0.30 | +75.00% | 718 | 5,543 | 13.62% |
| KO210730C00057000 | 2021-07-23 3:57PM EDT | 57.00 | 0.40 | 0.36 | 0.40 | +0.20 | +100.00% | 1,711 | 1,753 | 12.55% |
| KO210730C00057500 | 2021-07-23 3:57PM EDT | 57.50 | 0.18 | 0.17 | 0.19 | +0.10 | +125.00% | 2,105 | 996 | 12.21% |
| KO210730C00058000 | 2021-07-23 3:55PM EDT | 58.00 | 0.07 | 0.07 | 0.08 | +0.03 | +75.00% | 2,743 | 2,384 | 12.31% |
| KO210730C00058500 | 2021-07-23 3:42PM EDT | 58.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 338 | 1,009 | 13.38% |
| KO210730C00059000 | 2021-07-23 3:08PM EDT | 59.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 146 | 756 | 15.63% |
| KO210730C00059500 | 2021-07-23 3:48PM EDT | 59.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 154 | 407 | 17.19% |
| KO210730C00060000 | 2021-07-23 3:28PM EDT | 60.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 129 | 1,300 | 19.92% |
| KO210730C00060500 | 2021-07-23 3:43PM EDT | 60.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 16 | 300 | 24.22% |
| KO210730C00061000 | 2021-07-21 3:21PM EDT | 61.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 34 | 53 | 26.95% |
| KO210730C00061500 | 2021-07-16 9:44AM EDT | 61.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 304 | 29.49% |
| KO210730C00062000 | 2021-07-16 2:44PM EDT | 62.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 41 | 509 | 32.03% |
| KO210730C00062500 | 2021-06-21 9:48AM EDT | 62.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 0 | 34.77% |
| KO210730C00065000 | 2021-07-21 3:21PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 40 | 43.75% |
Putsfür30. Juli 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO210730P00045000 | 2021-07-20 3:28PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 73 | 105 | 62.50% |
| KO210730P00047500 | 2021-07-20 3:28PM EDT | 47.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 126 | 50.00% |
| KO210730P00048500 | 2021-07-23 3:44PM EDT | 48.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 14 | 2 | 63.67% |
| KO210730P00049000 | 2021-07-23 3:44PM EDT | 49.00 | 0.03 | 0.00 | 0.03 | -0.06 | -66.67% | 14 | 51 | 53.52% |
| KO210730P00049500 | 2021-07-20 11:44AM EDT | 49.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 50.78% |
| KO210730P00050000 | 2021-07-22 3:33PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 608 | 47.66% |
| KO210730P00050500 | 2021-07-22 10:33AM EDT | 50.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 24 | 41 | 44.53% |
| KO210730P00051000 | 2021-07-23 10:27AM EDT | 51.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 83 | 38.67% |
| KO210730P00051500 | 2021-07-23 1:30PM EDT | 51.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 113 | 38.28% |
| KO210730P00052000 | 2021-07-23 3:48PM EDT | 52.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 21 | 357 | 35.16% |
| KO210730P00052500 | 2021-07-23 11:19AM EDT | 52.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 15 | 166 | 33.59% |
| KO210730P00053000 | 2021-07-23 3:22PM EDT | 53.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 16 | 337 | 30.47% |
| KO210730P00053500 | 2021-07-23 11:34AM EDT | 53.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 156 | 27.34% |
| KO210730P00054000 | 2021-07-23 3:47PM EDT | 54.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 96 | 773 | 25.20% |
| KO210730P00054500 | 2021-07-23 1:19PM EDT | 54.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 35 | 577 | 21.68% |
| KO210730P00055000 | 2021-07-23 2:27PM EDT | 55.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 31 | 421 | 19.14% |
| KO210730P00055500 | 2021-07-23 3:26PM EDT | 55.50 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 97 | 226 | 16.80% |
| KO210730P00056000 | 2021-07-23 3:58PM EDT | 56.00 | 0.12 | 0.10 | 0.12 | -0.11 | -47.83% | 326 | 569 | 14.65% |
| KO210730P00056500 | 2021-07-23 3:58PM EDT | 56.50 | 0.19 | 0.19 | 0.21 | -0.24 | -55.81% | 2,344 | 1,968 | 13.28% |
| KO210730P00057000 | 2021-07-23 3:59PM EDT | 57.00 | 0.36 | 0.35 | 0.39 | -0.37 | -50.68% | 549 | 333 | 12.55% |
| KO210730P00057500 | 2021-07-23 3:44PM EDT | 57.50 | 0.64 | 0.64 | 0.69 | -0.50 | -43.86% | 149 | 72 | 12.60% |
| KO210730P00058000 | 2021-07-23 3:54PM EDT | 58.00 | 1.04 | 1.02 | 1.08 | -0.44 | -29.73% | 551 | 25 | 12.79% |
| KO210730P00058500 | 2021-07-23 12:21PM EDT | 58.50 | 1.43 | 1.32 | 1.61 | -0.48 | -25.13% | 2 | 5 | 18.46% |
| KO210730P00059000 | 2021-07-23 3:04PM EDT | 59.00 | 1.87 | 1.92 | 2.05 | -1.93 | -50.79% | 9 | 1 | 18.36% |
| KO210730P00060000 | 2021-07-21 9:33AM EDT | 60.00 | 1.43 | 2.84 | 3.15 | 0.00 | - | 2 | 2 | 32.03% |
| KO210730P00060500 | 2021-07-08 12:16PM EDT | 60.50 | 5.45 | 3.45 | 3.60 | 0.00 | - | 1 | 2 | 32.13% |
| KO210730P00061000 | 2021-07-22 10:32AM EDT | 61.00 | 4.80 | 3.90 | 4.10 | 0.00 | - | - | 2 | 35.35% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
