Deutsche Märkte schließen in 4 Stunden 45 Minuten

The Coca-Cola Company (KO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
54,35-0,28 (-0,51%)
Börsenschluss: 4:00PM EDT
54,40 +0,05 (+0,09%)
Vorbörslich: 06:28AM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO211022C000300002021-10-12 1:52PM EDT30.0024.450.000.000.00--00.00%
KO211022C000400002021-10-08 2:49PM EDT40.0014.350.000.000.00-100.00%
KO211022C000450002021-10-19 10:51AM EDT45.008.900.000.000.00-1200.00%
KO211022C000480002021-10-20 10:32AM EDT48.006.500.000.000.00-100.00%
KO211022C000490002021-10-19 10:53AM EDT49.004.830.000.000.00-200.00%
KO211022C000500002021-10-21 11:46AM EDT50.004.400.000.000.00-100.00%
KO211022C000505002021-10-18 2:21PM EDT50.503.550.000.000.00-100.00%
KO211022C000510002021-09-29 1:45PM EDT51.002.300.000.000.00-100.00%
KO211022C000515002021-10-13 12:07PM EDT51.502.720.000.000.00-200.00%
KO211022C000520002021-10-20 1:33PM EDT52.002.720.000.000.00-100.00%
KO211022C000525002021-10-21 12:01PM EDT52.501.910.000.000.00-300.00%
KO211022C000530002021-10-21 11:57AM EDT53.001.400.000.000.00-1900.00%
KO211022C000535002021-10-21 3:43PM EDT53.500.900.000.000.00-22900.00%
KO211022C000540002021-10-21 3:58PM EDT54.000.410.000.000.00-93300.00%
KO211022C000545002021-10-21 3:59PM EDT54.500.100.000.000.00-3,72701.56%
KO211022C000550002021-10-21 3:57PM EDT55.000.010.000.000.00-1,33106.25%
KO211022C000555002021-10-21 3:33PM EDT55.500.010.000.000.00-114012.50%
KO211022C000560002021-10-21 10:28AM EDT56.000.010.000.000.00-2012.50%
KO211022C000565002021-10-21 12:35PM EDT56.500.010.000.000.00-26025.00%
KO211022C000570002021-10-21 3:52PM EDT57.000.010.000.000.00-21,56325.00%
KO211022C000575002021-10-18 10:04AM EDT57.500.020.000.000.00-1025.00%
KO211022C000580002021-10-20 1:34PM EDT58.000.010.000.000.00-24025.00%
KO211022C000585002021-10-15 12:14PM EDT58.500.010.000.000.00-10025.00%
KO211022C000590002021-10-15 1:40PM EDT59.000.010.000.000.00-4092350.00%
KO211022C000600002021-10-15 2:41PM EDT60.000.030.000.000.00-15050.00%
KO211022C000610002021-10-15 2:41PM EDT61.000.050.000.000.00-10050.00%
KO211022C000620002021-09-15 3:15PM EDT62.000.050.010.080.00-60176132.81%
KO211022C000630002021-10-12 3:24PM EDT63.000.030.010.000.00-20109.38%
KO211022C000640002021-09-20 12:14AM EDT64.000.030.010.000.00--0118.75%
KO211022C000650002021-09-20 12:14AM EDT65.000.03-0.000.00--050.00%
Putsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO211022P000400002021-10-13 12:02PM EDT40.000.010.000.000.00-254550.00%
KO211022P000450002021-10-18 3:47PM EDT45.000.010.000.000.00-7050.00%
KO211022P000470002021-10-15 1:00PM EDT47.000.010.000.000.00-30050.00%
KO211022P000480002021-10-13 1:46PM EDT48.000.020.000.000.00-14050.00%
KO211022P000490002021-10-18 3:40PM EDT49.000.010.000.000.00-19050.00%
KO211022P000500002021-10-21 3:14PM EDT50.000.010.000.000.00-466450.00%
KO211022P000505002021-10-18 9:50AM EDT50.500.030.000.000.00-38025.00%
KO211022P000510002021-10-19 12:26PM EDT51.000.010.000.000.00-41699625.00%
KO211022P000515002021-10-19 10:12AM EDT51.500.010.000.000.00-13025.00%
KO211022P000520002021-10-21 2:47PM EDT52.000.010.000.000.00-2025.00%
KO211022P000525002021-10-21 3:00PM EDT52.500.010.000.000.00-332025.00%
KO211022P000530002021-10-21 3:27PM EDT53.000.010.000.000.00-20012.50%
KO211022P000535002021-10-21 3:45PM EDT53.500.010.000.000.00-44012.50%
KO211022P000540002021-10-21 3:59PM EDT54.000.040.000.000.00-1,31203.13%
KO211022P000545002021-10-21 3:41PM EDT54.500.230.000.000.00-91200.00%
KO211022P000550002021-10-21 3:25PM EDT55.000.650.000.000.00-15100.00%
KO211022P000555002021-10-20 3:30PM EDT55.500.830.000.000.00-600.00%
KO211022P000560002021-10-21 3:14PM EDT56.001.710.000.000.00-400.00%
KO211022P000565002021-10-19 9:38AM EDT56.502.600.000.000.00-100.00%
KO211022P000570002021-10-21 2:31PM EDT57.002.780.000.000.00-100.00%
KO211022P000580002021-10-21 10:51AM EDT58.003.700.000.000.00-1000.00%
KO211022P000590002021-10-21 10:51AM EDT59.004.700.000.000.00-1000.00%
KO211022P000600002021-09-10 12:45PM EDT60.004.785.805.950.00-11150.39%
KO211022P000620002021-10-13 1:03PM EDT62.007.800.000.000.00--00.00%
KO211022P000640002021-10-11 12:37PM EDT64.009.850.000.000.00--00.00%