Deutsche Märkte schließen in 1 Stunde 26 Minute

The Coca-Cola Company (KO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
54,39+0,34 (+0,63%)
Ab 10:03AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:50.00
Callsfür24. September 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO210924C000500002021-09-17 2:22PM EDT2021-09-244.844.104.400.00-2242.19%
KO211001C000500002021-09-20 9:40AM EDT2021-10-014.103.854.500.00-11235.94%
KO211015C000500002021-09-21 3:00PM EDT2021-10-154.304.304.400.00-221714.84%
KO211029C000500002021-09-20 12:14AM EDT2021-10-294.904.004.600.00--221.88%
KO211119C000500002021-09-20 2:31PM EDT2021-11-194.444.654.750.00-261,41020.80%
KO211217C000500002021-09-21 1:54PM EDT2021-12-174.724.804.900.00-27319.43%
KO220121C000500002021-09-22 9:47AM EDT2022-01-215.005.005.15-0.03-0.60%114,22519.31%
KO220218C000500002021-09-20 2:35PM EDT2022-02-185.065.205.350.00-9048319.36%
KO220520C000500002021-09-20 12:14AM EDT2022-05-205.955.705.850.00--118.84%
KO220617C000500002021-09-21 11:02AM EDT2022-06-175.925.856.000.00-223818.80%
KO230120C000500002021-09-21 2:23PM EDT2023-01-206.606.656.900.00-2095,06918.16%
KO240119C000500002021-09-20 1:12PM EDT2024-01-197.456.857.850.00-12216.94%
Putsfür24. September 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO210924P000500002021-09-22 9:44AM EDT2021-09-240.020.010.020.00-1976046.88%
KO211001P000500002021-09-21 11:21AM EDT2021-10-010.080.060.070.00-235832.42%
KO211008P000500002021-09-21 11:21AM EDT2021-10-080.140.100.130.00-27428.71%
KO211015P000500002021-09-21 3:46PM EDT2021-10-150.160.140.160.00-383,24925.49%
KO211022P000500002021-09-21 1:40PM EDT2021-10-220.280.200.620.00-19635.21%
KO211029P000500002021-09-21 1:24PM EDT2021-10-290.330.170.50-0.01-2.94%110229.20%
KO211119P000500002021-09-22 9:40AM EDT2021-11-190.500.460.490.00-14,44223.27%
KO211217P000500002021-09-22 9:38AM EDT2021-12-170.800.760.81+0.01+1.27%281,07523.54%
KO220121P000500002021-09-22 9:45AM EDT2022-01-211.041.041.07-0.08-7.14%418,11322.63%
KO220218P000500002021-09-21 3:48PM EDT2022-02-181.331.281.350.00-2501,68722.94%
KO220520P000500002021-09-21 10:53AM EDT2022-05-202.092.072.140.00-1,3211,12223.43%
KO220617P000500002021-09-21 3:49PM EDT2022-06-172.452.382.440.00-46,32024.01%
KO230120P000500002021-09-21 3:45PM EDT2023-01-203.903.854.000.00-5055,79224.83%
KO240119P000500002021-09-21 9:47AM EDT2024-01-195.705.606.700.00-1527.68%