Deutsche Märkte schließen in 1 Stunde 26 Minute
DAX
15.465,64+117,11(+0,76%)Euro Stoxx 50
4.137,00+39,49(+0,96%)Dow Jones 30
34.259,03+339,19(+1,00%)Gold
1.775,50-2,70(-0,15%)EUR/USD
1,1734+0,0004(+0,04%)BTC-EUR
36.218,13-758,63(-2,05%)
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.
Strike:50.00
Callsfür24. September 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO210924C00050000 | 2021-09-17 2:22PM EDT | 2021-09-24 | 4.84 | 4.10 | 4.40 | 0.00 | - | 2 | 2 | 42.19% |
| KO211001C00050000 | 2021-09-20 9:40AM EDT | 2021-10-01 | 4.10 | 3.85 | 4.50 | 0.00 | - | 1 | 12 | 35.94% |
| KO211015C00050000 | 2021-09-21 3:00PM EDT | 2021-10-15 | 4.30 | 4.30 | 4.40 | 0.00 | - | 2 | 217 | 14.84% |
| KO211029C00050000 | 2021-09-20 12:14AM EDT | 2021-10-29 | 4.90 | 4.00 | 4.60 | 0.00 | - | - | 2 | 21.88% |
| KO211119C00050000 | 2021-09-20 2:31PM EDT | 2021-11-19 | 4.44 | 4.65 | 4.75 | 0.00 | - | 26 | 1,410 | 20.80% |
| KO211217C00050000 | 2021-09-21 1:54PM EDT | 2021-12-17 | 4.72 | 4.80 | 4.90 | 0.00 | - | 2 | 73 | 19.43% |
| KO220121C00050000 | 2021-09-22 9:47AM EDT | 2022-01-21 | 5.00 | 5.00 | 5.15 | -0.03 | -0.60% | 1 | 14,225 | 19.31% |
| KO220218C00050000 | 2021-09-20 2:35PM EDT | 2022-02-18 | 5.06 | 5.20 | 5.35 | 0.00 | - | 90 | 483 | 19.36% |
| KO220520C00050000 | 2021-09-20 12:14AM EDT | 2022-05-20 | 5.95 | 5.70 | 5.85 | 0.00 | - | - | 1 | 18.84% |
| KO220617C00050000 | 2021-09-21 11:02AM EDT | 2022-06-17 | 5.92 | 5.85 | 6.00 | 0.00 | - | 2 | 238 | 18.80% |
| KO230120C00050000 | 2021-09-21 2:23PM EDT | 2023-01-20 | 6.60 | 6.65 | 6.90 | 0.00 | - | 209 | 5,069 | 18.16% |
| KO240119C00050000 | 2021-09-20 1:12PM EDT | 2024-01-19 | 7.45 | 6.85 | 7.85 | 0.00 | - | 1 | 22 | 16.94% |
Putsfür24. September 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO210924P00050000 | 2021-09-22 9:44AM EDT | 2021-09-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 19 | 760 | 46.88% |
| KO211001P00050000 | 2021-09-21 11:21AM EDT | 2021-10-01 | 0.08 | 0.06 | 0.07 | 0.00 | - | 2 | 358 | 32.42% |
| KO211008P00050000 | 2021-09-21 11:21AM EDT | 2021-10-08 | 0.14 | 0.10 | 0.13 | 0.00 | - | 2 | 74 | 28.71% |
| KO211015P00050000 | 2021-09-21 3:46PM EDT | 2021-10-15 | 0.16 | 0.14 | 0.16 | 0.00 | - | 38 | 3,249 | 25.49% |
| KO211022P00050000 | 2021-09-21 1:40PM EDT | 2021-10-22 | 0.28 | 0.20 | 0.62 | 0.00 | - | 1 | 96 | 35.21% |
| KO211029P00050000 | 2021-09-21 1:24PM EDT | 2021-10-29 | 0.33 | 0.17 | 0.50 | -0.01 | -2.94% | 1 | 102 | 29.20% |
| KO211119P00050000 | 2021-09-22 9:40AM EDT | 2021-11-19 | 0.50 | 0.46 | 0.49 | 0.00 | - | 1 | 4,442 | 23.27% |
| KO211217P00050000 | 2021-09-22 9:38AM EDT | 2021-12-17 | 0.80 | 0.76 | 0.81 | +0.01 | +1.27% | 28 | 1,075 | 23.54% |
| KO220121P00050000 | 2021-09-22 9:45AM EDT | 2022-01-21 | 1.04 | 1.04 | 1.07 | -0.08 | -7.14% | 4 | 18,113 | 22.63% |
| KO220218P00050000 | 2021-09-21 3:48PM EDT | 2022-02-18 | 1.33 | 1.28 | 1.35 | 0.00 | - | 250 | 1,687 | 22.94% |
| KO220520P00050000 | 2021-09-21 10:53AM EDT | 2022-05-20 | 2.09 | 2.07 | 2.14 | 0.00 | - | 1,321 | 1,122 | 23.43% |
| KO220617P00050000 | 2021-09-21 3:49PM EDT | 2022-06-17 | 2.45 | 2.38 | 2.44 | 0.00 | - | 4 | 6,320 | 24.01% |
| KO230120P00050000 | 2021-09-21 3:45PM EDT | 2023-01-20 | 3.90 | 3.85 | 4.00 | 0.00 | - | 505 | 5,792 | 24.83% |
| KO240119P00050000 | 2021-09-21 9:47AM EDT | 2024-01-19 | 5.70 | 5.60 | 6.70 | 0.00 | - | 1 | 5 | 27.68% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
