Deutsche Märkte geschlossen
DAX
15.587,36 +124,64 (+0,81%) Euro Stoxx 50
4.182,91 +33,85 (+0,82%) Dow Jones 30
35.294,76 +382,20 (+1,09%) Gold
1.768,10 -29,80 (-1,66%) EUR/USD
1,1606 +0,0005 (+0,05%) BTC-EUR
52.312,14 -731,22 (-1,38%)
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
Nachbörse: 07:59PM EDT
Callsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO211022C00030000 | 2021-10-12 1:52PM EDT | 30.00 | 24.45 | 24.30 | 24.55 | 0.00 | - | - | 1 | 220.31% |
| KO211022C00040000 | 2021-10-08 2:49PM EDT | 40.00 | 14.35 | 14.40 | 14.55 | 0.00 | - | 1 | 1 | 123.05% |
| KO211022C00045000 | 2021-10-14 1:49PM EDT | 45.00 | 9.80 | 9.40 | 9.55 | 0.00 | - | 3 | 7 | 81.64% |
| KO211022C00048000 | 2021-10-07 10:35AM EDT | 48.00 | 6.20 | 6.30 | 6.55 | 0.00 | - | 2 | 3 | 58.20% |
| KO211022C00049000 | 2021-10-14 9:36AM EDT | 49.00 | 5.40 | 5.40 | 5.55 | 0.00 | - | 2 | 10 | 50.39% |
| KO211022C00050000 | 2021-10-15 2:33PM EDT | 50.00 | 4.45 | 4.40 | 4.55 | +0.11 | +2.53% | 9 | 19 | 42.58% |
| KO211022C00050500 | 2021-10-12 10:07AM EDT | 50.50 | 4.30 | 3.25 | 4.60 | 0.00 | - | 1 | 1 | 75.10% |
| KO211022C00051000 | 2021-09-29 1:45PM EDT | 51.00 | 2.30 | 3.40 | 3.55 | 0.00 | - | 1 | 2 | 34.57% |
| KO211022C00051500 | 2021-10-13 12:07PM EDT | 51.50 | 2.72 | 2.86 | 3.05 | 0.00 | - | 2 | 27 | 30.47% |
| KO211022C00052000 | 2021-10-15 2:15PM EDT | 52.00 | 2.52 | 2.41 | 2.58 | -0.06 | -2.33% | 3 | 41 | 29.10% |
| KO211022C00052500 | 2021-10-14 12:26PM EDT | 52.50 | 2.22 | 1.88 | 2.08 | 0.00 | - | 16 | 25 | 24.61% |
| KO211022C00053000 | 2021-10-15 3:45PM EDT | 53.00 | 1.39 | 1.42 | 1.58 | -0.29 | -17.26% | 21 | 508 | 20.02% |
| KO211022C00053500 | 2021-10-15 3:44PM EDT | 53.50 | 0.95 | 1.00 | 1.12 | -0.24 | -20.17% | 30 | 683 | 17.29% |
| KO211022C00054000 | 2021-10-15 3:48PM EDT | 54.00 | 0.54 | 0.61 | 0.68 | -0.22 | -28.95% | 394 | 720 | 14.21% |
| KO211022C00054500 | 2021-10-15 3:58PM EDT | 54.50 | 0.33 | 0.32 | 0.35 | -0.11 | -25.00% | 522 | 663 | 12.89% |
| KO211022C00055000 | 2021-10-15 3:59PM EDT | 55.00 | 0.14 | 0.12 | 0.14 | -0.11 | -44.00% | 4,195 | 2,084 | 12.11% |
| KO211022C00055500 | 2021-10-15 3:57PM EDT | 55.50 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 545 | 315 | 12.21% |
| KO211022C00056000 | 2021-10-15 3:50PM EDT | 56.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,902 | 3,791 | 14.26% |
| KO211022C00056500 | 2021-10-15 1:39PM EDT | 56.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 85 | 196 | 16.41% |
| KO211022C00057000 | 2021-10-15 3:31PM EDT | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 111 | 1,591 | 21.09% |
| KO211022C00057500 | 2021-10-15 3:44PM EDT | 57.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 35 | 264 | 24.41% |
| KO211022C00058000 | 2021-10-15 11:12AM EDT | 58.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 17 | 1,754 | 30.47% |
| KO211022C00058500 | 2021-10-15 12:14PM EDT | 58.50 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 10 | 61 | 34.96% |
| KO211022C00059000 | 2021-10-15 1:40PM EDT | 59.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 923 | 36.72% |
| KO211022C00060000 | 2021-10-15 2:41PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 15 | 241 | 42.97% |
| KO211022C00061000 | 2021-10-15 2:41PM EDT | 61.00 | 0.05 | 0.00 | 0.08 | +0.03 | +150.00% | 10 | 143 | 53.13% |
| KO211022C00062000 | 2021-09-15 3:15PM EDT | 62.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 60 | 176 | 53.52% |
| KO211022C00063000 | 2021-10-12 3:24PM EDT | 63.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 2 | 64 | 65.63% |
| KO211022C00064000 | 2021-09-20 12:14AM EDT | 64.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | - | 20 | 70.70% |
| KO211022C00065000 | 2021-09-20 12:14AM EDT | 65.00 | 0.03 | - | 0.10 | 0.00 | - | - | 200 | 79.10% |
Putsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO211022P00040000 | 2021-10-13 12:02PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 45 | 87.50% |
| KO211022P00045000 | 2021-10-15 12:50PM EDT | 45.00 | 0.04 | 0.00 | 0.14 | +0.03 | +300.00% | 1 | 54 | 81.64% |
| KO211022P00047000 | 2021-10-15 1:00PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 30 | 85 | 53.91% |
| KO211022P00048000 | 2021-10-13 1:46PM EDT | 48.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 14 | 29 | 52.34% |
| KO211022P00049000 | 2021-10-15 1:10PM EDT | 49.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 268 | 40.63% |
| KO211022P00050000 | 2021-10-15 3:59PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 56 | 671 | 33.59% |
| KO211022P00050500 | 2021-10-15 1:12PM EDT | 50.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 91 | 399 | 32.42% |
| KO211022P00051000 | 2021-10-15 2:53PM EDT | 51.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 15 | 357 | 28.91% |
| KO211022P00051500 | 2021-10-15 11:55AM EDT | 51.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 13 | 68 | 25.39% |
| KO211022P00052000 | 2021-10-15 3:48PM EDT | 52.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 85 | 423 | 21.88% |
| KO211022P00052500 | 2021-10-15 3:30PM EDT | 52.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 73 | 224 | 19.34% |
| KO211022P00053000 | 2021-10-15 3:56PM EDT | 53.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 58 | 1,355 | 17.19% |
| KO211022P00053500 | 2021-10-15 3:46PM EDT | 53.50 | 0.12 | 0.09 | 0.10 | +0.01 | +9.09% | 133 | 695 | 15.24% |
| KO211022P00054000 | 2021-10-15 3:59PM EDT | 54.00 | 0.16 | 0.16 | 0.20 | -0.04 | -20.00% | 302 | 1,055 | 14.21% |
| KO211022P00054500 | 2021-10-15 3:57PM EDT | 54.50 | 0.36 | 0.34 | 0.38 | -0.02 | -5.26% | 331 | 534 | 13.28% |
| KO211022P00055000 | 2021-10-15 3:57PM EDT | 55.00 | 0.69 | 0.63 | 0.71 | +0.03 | +4.55% | 115 | 466 | 14.16% |
| KO211022P00055500 | 2021-10-15 3:45PM EDT | 55.50 | 1.25 | 1.04 | 1.21 | +0.27 | +27.55% | 9 | 9 | 19.83% |
| KO211022P00056000 | 2021-10-15 3:57PM EDT | 56.00 | 1.59 | 1.49 | 1.69 | +0.22 | +16.06% | 6 | 64 | 23.83% |
| KO211022P00056500 | 2021-10-13 10:54AM EDT | 56.50 | 2.65 | 1.94 | 2.21 | 0.00 | - | 76 | 23 | 29.69% |
| KO211022P00057000 | 2021-10-15 11:19AM EDT | 57.00 | 2.39 | 2.47 | 2.77 | -0.47 | -16.43% | 1 | 26 | 37.50% |
| KO211022P00058000 | 2021-10-15 2:41PM EDT | 58.00 | 3.60 | 3.45 | 3.65 | +0.23 | +6.82% | 120 | 66 | 38.09% |
| KO211022P00060000 | 2021-09-10 12:45PM EDT | 60.00 | 4.78 | 5.80 | 5.95 | 0.00 | - | 1 | 1 | 69.14% |
| KO211022P00062000 | 2021-10-13 1:03PM EDT | 62.00 | 7.80 | 7.45 | 7.75 | 0.00 | - | - | 3 | 59.18% |
| KO211022P00064000 | 2021-10-11 12:37PM EDT | 64.00 | 9.85 | 9.45 | 9.75 | 0.00 | - | - | 6 | 70.70% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
