Deutsche Märkte öffnen in 2 Stunden 33 Minuten
Nikkei 225
29.541,38+133,21(+0,45%)Dow Jones 30
31.391,52-143,99(-0,46%)BTC-EUR
40.780,90+47,96(+0,12%)
The Coca-Cola Company (KO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
50,10+0,20 (+0,40%)
Börsenschluss: 4:00PM EST
Strike:50.00
Callsfür5. März 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO210305C00050000 | 2021-03-02 3:44PM EST | 2021-03-05 | 0.42 | 0.39 | 0.45 | +0.05 | +13.51% | 613 | 3,047 | 21.97% |
| KO210312C00050000 | 2021-03-02 3:06PM EST | 2021-03-12 | 0.81 | 0.63 | 0.69 | +0.23 | +39.66% | 211 | 716 | 19.34% |
| KO210319C00050000 | 2021-03-02 3:51PM EST | 2021-03-19 | 0.84 | 0.74 | 0.84 | +0.08 | +10.53% | 838 | 24,746 | 18.31% |
| KO210326C00050000 | 2021-03-02 2:33PM EST | 2021-03-26 | 1.19 | 0.91 | 1.02 | +0.21 | +21.43% | 212 | 611 | 18.95% |
| KO210401C00050000 | 2021-03-02 3:52PM EST | 2021-04-01 | 1.05 | 1.03 | 1.13 | -0.01 | -0.94% | 76 | 220 | 18.85% |
| KO210416C00050000 | 2021-03-02 3:51PM EST | 2021-04-16 | 1.38 | 1.30 | 1.41 | +0.15 | +12.20% | 380 | 6,088 | 19.39% |
| KO210521C00050000 | 2021-03-02 3:53PM EST | 2021-05-21 | 2.00 | 1.87 | 2.01 | +0.03 | +1.52% | 80 | 3,203 | 20.97% |
| KO210618C00050000 | 2021-03-02 3:53PM EST | 2021-06-18 | 2.24 | 2.18 | 2.26 | +0.10 | +4.67% | 236 | 11,765 | 20.35% |
| KO210820C00050000 | 2021-03-02 3:48PM EST | 2021-08-20 | 2.75 | 2.64 | 2.86 | +0.05 | +1.85% | 120 | 3,787 | 20.57% |
| KO220121C00050000 | 2021-03-02 3:43PM EST | 2022-01-21 | 3.80 | 3.70 | 3.80 | +0.12 | +3.26% | 27 | 13,174 | 19.92% |
| KO230120C00050000 | 2021-03-02 2:05PM EST | 2023-01-20 | 5.45 | 5.15 | 5.60 | +0.25 | +4.81% | 42 | 4,767 | 20.28% |
Putsfür5. März 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO210305P00050000 | 2021-03-02 3:54PM EST | 2021-03-05 | 0.33 | 0.30 | 0.35 | -0.13 | -28.26% | 1,353 | 1,248 | 21.97% |
| KO210312P00050000 | 2021-03-02 3:51PM EST | 2021-03-12 | 0.84 | 0.80 | 0.88 | -0.10 | -10.64% | 82 | 476 | 28.13% |
| KO210319P00050000 | 2021-03-02 3:45PM EST | 2021-03-19 | 1.00 | 1.00 | 1.09 | -0.16 | -13.79% | 216 | 17,269 | 26.47% |
| KO210326P00050000 | 2021-03-02 2:40PM EST | 2021-03-26 | 1.01 | 1.17 | 1.34 | -0.07 | -6.48% | 16 | 121 | 27.15% |
| KO210401P00050000 | 2021-03-02 3:42PM EST | 2021-04-01 | 1.25 | 0.00 | 0.00 | -0.10 | -7.41% | 16 | 0 | 0.39% |
| KO210409P00050000 | 2021-03-01 2:31PM EST | 2021-04-09 | 1.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| KO210416P00050000 | 2021-03-02 3:59PM EST | 2021-04-16 | 1.65 | 0.00 | 0.00 | -0.08 | -4.62% | 110 | 0 | 0.20% |
| KO210521P00050000 | 2021-03-02 2:22PM EST | 2021-05-21 | 2.01 | 2.18 | 2.25 | -0.28 | -12.23% | 121 | 4,010 | 24.61% |
| KO210618P00050000 | 2021-03-02 3:31PM EST | 2021-06-18 | 2.67 | 0.00 | 0.00 | +0.04 | +1.52% | 167 | 0 | 0.20% |
| KO210820P00050000 | 2021-03-02 3:10PM EST | 2021-08-20 | 3.20 | 0.00 | 0.00 | -0.18 | -5.33% | 34 | 0 | 0.10% |
| KO220121P00050000 | 2021-03-02 2:56PM EST | 2022-01-21 | 4.65 | 4.75 | 4.95 | -0.75 | -13.89% | 28 | 9,497 | 26.62% |
| KO230120P00050000 | 2021-03-02 2:43PM EST | 2023-01-20 | 7.00 | 6.95 | 9.10 | -0.24 | -3.31% | 11 | 524 | 33.67% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
