Deutsche Märkte geschlossen

The Coca-Cola Company (KO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
59,72+0,12 (+0,19%)
Ab 01:42PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO220128C000400002022-01-26 9:30AM EST40.0019.4519.5019.700.00-110.00%
KO220128C000450002022-01-20 9:47AM EST45.0016.0615.4515.650.00--2338.28%
KO220128C000470002022-01-21 10:51AM EST47.0014.0012.6012.750.00-11151.56%
KO220128C000500002022-01-21 10:51AM EST50.0011.009.559.700.00-110.00%
KO220128C000510002022-01-13 12:45PM EST51.009.908.558.750.00-12105.47%
KO220128C000520002022-01-27 1:13PM EST52.007.727.507.70-1.15-12.97%10100.00%
KO220128C000530002022-01-27 9:37AM EST53.007.106.606.70+1.05+17.36%1110.00%
KO220128C000540002022-01-27 9:56AM EST54.006.655.555.75+1.40+26.67%101371.88%
KO220128C000550002022-01-24 1:54PM EST55.003.934.554.700.00-18170.00%
KO220128C000555002022-01-26 11:41AM EST55.504.734.054.250.00-1555.47%
KO220128C000560002022-01-27 1:21PM EST56.003.703.603.75+0.10+2.78%214450.00%
KO220128C000565002022-01-26 3:09PM EST56.503.123.103.250.00-16444.14%
KO220128C000570002022-01-27 11:00AM EST57.003.902.622.77+1.49+61.83%318542.19%
KO220128C000575002022-01-27 9:55AM EST57.503.002.142.26+0.30+11.11%11134.38%
KO220128C000580002022-01-27 1:13PM EST58.001.881.641.79+0.33+21.29%1787732.23%
KO220128C000585002022-01-27 1:17PM EST58.501.351.151.30+0.25+22.73%3722226.17%
KO220128C000590002022-01-27 1:26PM EST59.000.820.810.86-0.09-9.89%1991,84423.24%
KO220128C000600002022-01-27 1:26PM EST60.000.220.190.22-0.09-29.03%6233,60719.43%
KO220128C000610002022-01-27 1:25PM EST61.000.030.030.04-0.04-57.14%1,9443,96121.49%
KO220128C000620002022-01-27 1:11PM EST62.000.020.010.020.00-4821,91028.91%
KO220128C000630002022-01-27 1:08PM EST63.000.010.000.01-0.02-66.67%14882734.38%
KO220128C000640002022-01-27 12:03PM EST64.000.010.000.010.00-655142.97%
KO220128C000650002022-01-25 2:31PM EST65.000.010.000.010.00-1828951.56%
KO220128C000660002022-01-25 11:52AM EST66.000.020.000.010.00-1753.13%
KO220128C000670002022-01-21 2:16PM EST67.000.020.000.030.00-161770.31%
KO220128C000750002022-01-26 11:41AM EST75.000.010.000.010.00-17112.50%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO220128P000450002022-01-24 10:12AM EST45.000.010.000.030.00-304156.25%
KO220128P000460002022-01-24 2:37PM EST46.000.010.000.040.00--20151.56%
KO220128P000470002022-01-25 9:43AM EST47.000.010.000.030.00--24134.38%
KO220128P000480002022-01-25 10:23AM EST48.000.020.000.030.00-2100125.00%
KO220128P000490002022-01-25 3:56PM EST49.000.010.000.030.00-12693114.06%
KO220128P000500002022-01-26 3:05PM EST50.000.010.000.210.00-60486141.41%
KO220128P000510002022-01-26 2:46PM EST51.000.010.000.030.00-533293.75%
KO220128P000520002022-01-26 11:45AM EST52.000.010.000.030.00-16025382.81%
KO220128P000530002022-01-26 3:31PM EST53.000.010.000.050.00-417278.91%
KO220128P000540002022-01-27 12:35PM EST54.000.010.000.06-0.01-50.00%533170.31%
KO220128P000550002022-01-27 12:35PM EST55.000.010.000.03-0.02-66.67%465553.13%
KO220128P000555002022-01-26 3:13PM EST55.500.030.000.060.00-12051753.91%
KO220128P000560002022-01-27 11:18AM EST56.000.020.000.03-0.02-50.00%1489948.44%
KO220128P000565002022-01-27 12:36PM EST56.500.010.010.02-0.05-83.33%2328439.84%
KO220128P000570002022-01-27 1:21PM EST57.000.020.020.06-0.04-66.67%7769642.97%
KO220128P000575002022-01-27 1:27PM EST57.500.040.030.05-0.05-55.56%3029935.16%
KO220128P000580002022-01-27 10:31AM EST58.000.050.030.05-0.07-58.33%591,35028.91%
KO220128P000585002022-01-27 1:26PM EST58.500.100.090.11-0.07-41.18%96264428.52%
KO220128P000590002022-01-27 1:24PM EST59.000.170.160.16-0.08-32.00%6832,62024.22%
KO220128P000600002022-01-27 1:26PM EST60.000.550.530.57-0.12-17.91%2,4502,71023.34%
KO220128P000610002022-01-27 1:25PM EST61.001.401.341.44-0.07-4.76%4211,76432.91%
KO220128P000620002022-01-27 12:33PM EST62.001.892.302.42-0.77-28.95%1221945.31%
KO220128P000630002022-01-25 1:59PM EST63.003.403.253.400.00-51855.66%
KO220128P000640002022-01-24 1:35PM EST64.005.274.254.450.00-545458.98%
KO220128P000650002022-01-24 9:33AM EST65.004.805.305.450.00-5074.22%
KO220128P000700002022-01-06 2:15PM EST70.009.2510.3010.400.00--0114.84%
KO220128P000750002022-01-24 2:01PM EST75.0016.0515.3015.450.00--0162.50%