Deutsche Märkte schließen in 1 Stunde 56 Minute

The Coca-Cola Company (KO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
54,10+0,10 (+0,19%)
Ab 9:34AM 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--2196.48%
KO210423C000450002021-04-19 9:33AM EDT45.008.700.000.000.00-220.00%
KO210423C000455002021-04-15 2:30PM EDT45.507.850.000.000.00-170.00%
KO210423C000465002021-04-08 10:55AM EDT46.506.800.000.000.00-110.00%
KO210423C000475002021-04-19 3:55PM EDT47.506.400.000.000.00-330.00%
KO210423C000480002021-04-19 10:48AM EDT48.006.150.000.000.00-770.00%
KO210423C000485002021-03-30 9:49AM EDT48.504.900.000.000.00--00.00%
KO210423C000490002021-04-19 11:49AM EDT49.004.750.000.000.00-3170.00%
KO210423C000495002021-04-19 10:55AM EDT49.504.650.000.000.00-4100.00%
KO210423C000500002021-04-19 3:58PM EDT50.004.000.000.000.00-361860.00%
KO210423C000505002021-04-19 3:12PM EDT50.503.400.000.000.00-15430.00%
KO210423C000510002021-04-19 3:16PM EDT51.002.750.000.000.00-244070.00%
KO210423C000515002021-04-19 3:57PM EDT51.502.500.000.000.00-373870.00%
KO210423C000520002021-04-19 3:53PM EDT52.001.980.000.000.00-489320.00%
KO210423C000525002021-04-19 3:15PM EDT52.501.580.000.000.00-1457540.00%
KO210423C000530002021-04-19 3:53PM EDT53.001.100.000.000.00-1,1082,4270.00%
KO210423C000535002021-04-19 3:59PM EDT53.500.700.000.000.00-3,7174,7690.00%
KO210423C000540002021-04-19 3:59PM EDT54.000.430.000.000.00-12,0819,4990.00%
KO210423C000545002021-04-19 3:58PM EDT54.500.210.000.000.00-5,3053,1643.13%
KO210423C000550002021-04-19 3:58PM EDT55.000.120.000.000.00-4,1454,9776.25%
KO210423C000555002021-04-19 3:54PM EDT55.500.070.000.000.00-7287636.25%
KO210423C000560002021-04-19 3:49PM EDT56.000.040.000.000.00-74672512.50%
KO210423C000565002021-04-19 3:12PM EDT56.500.030.000.000.00-20239712.50%
KO210423C000570002021-04-19 3:12PM EDT57.000.020.000.000.00-17347712.50%
KO210423C000575002021-04-19 11:32AM EDT57.500.010.000.000.00-2813112.50%
KO210423C000585002021-04-19 10:07AM EDT58.500.010.000.000.00-920525.00%
KO210423C000590002021-04-19 12:01AM EDT59.000.010.000.000.00-172125.00%
KO210423C000600002021-04-19 11:32AM EDT60.000.030.000.000.00-23526425.00%
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 EDT43.500.020.000.000.00-195850.00%
KO210423P000440002021-04-19 2:32PM EDT44.000.010.000.000.00-7910450.00%
KO210423P000445002021-04-19 2:32PM EDT44.500.020.000.000.00-798150.00%
KO210423P000450002021-04-16 3:55PM EDT45.000.010.000.000.00-214850.00%
KO210423P000455002021-03-30 3:50PM EDT45.500.080.000.000.00-12350.00%
KO210423P000460002021-04-15 1:57PM EDT46.000.010.000.000.00-5212350.00%
KO210423P000465002021-04-19 10:36AM EDT46.500.020.000.000.00-12625.00%
KO210423P000470002021-04-19 2:11PM EDT47.000.010.000.000.00-62564425.00%
KO210423P000475002021-04-19 1:34PM EDT47.500.020.000.000.00-69925.00%
KO210423P000480002021-04-19 2:51PM EDT48.000.020.000.000.00-14393025.00%
KO210423P000485002021-04-19 1:57PM EDT48.500.010.000.000.00-3213525.00%
KO210423P000490002021-04-19 12:45PM EDT49.000.020.000.000.00-30837825.00%
KO210423P000495002021-04-19 2:26PM EDT49.500.030.000.000.00-20457325.00%
KO210423P000500002021-04-19 3:52PM EDT50.000.030.000.000.00-3341,93625.00%
KO210423P000505002021-04-19 3:43PM EDT50.500.030.000.000.00-10928812.50%
KO210423P000510002021-04-19 3:59PM EDT51.000.040.000.000.00-41764412.50%
KO210423P000515002021-04-19 3:15PM EDT51.500.050.000.000.00-5221,11112.50%
KO210423P000520002021-04-19 3:59PM EDT52.000.050.000.000.00-1,1971,55812.50%
KO210423P000525002021-04-19 3:40PM EDT52.500.080.000.000.00-1,2133,9786.25%
KO210423P000530002021-04-19 3:58PM EDT53.000.140.000.000.00-1,2281,2506.25%
KO210423P000535002021-04-19 3:58PM EDT53.500.240.000.000.00-1,3168793.13%
KO210423P000540002021-04-19 3:54PM EDT54.000.460.000.000.00-2,4181,1000.78%
KO210423P000545002021-04-19 3:49PM EDT54.500.760.000.000.00-2881210.00%
KO210423P000550002021-04-19 10:39AM EDT55.001.000.000.000.00-9140.00%
KO210423P000560002021-04-19 10:07AM EDT56.002.300.000.000.00-360.00%
KO210423P000565002021-04-14 9:30AM EDT56.503.550.000.000.00-220.00%
KO210423P000570002021-04-19 1:22PM EDT57.002.990.000.000.00-2170.00%
KO210423P000575002021-03-15 12:10AM EDT57.506.600.000.000.00--00.00%
KO210423P000585002021-04-13 12:59PM EDT58.504.950.000.000.00-140.00%
KO210423P000600002021-03-29 2:31PM EDT60.007.200.000.000.00-130.00%