Deutsche Märkte öffnen in 2 Stunden 33 Minuten

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
In the money
Anzeigen:ListeStellage
Strike:50.00
Callsfür5. März 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO210305C000500002021-03-02 3:44PM EST2021-03-050.420.390.45+0.05+13.51%6133,04721.97%
KO210312C000500002021-03-02 3:06PM EST2021-03-120.810.630.69+0.23+39.66%21171619.34%
KO210319C000500002021-03-02 3:51PM EST2021-03-190.840.740.84+0.08+10.53%83824,74618.31%
KO210326C000500002021-03-02 2:33PM EST2021-03-261.190.911.02+0.21+21.43%21261118.95%
KO210401C000500002021-03-02 3:52PM EST2021-04-011.051.031.13-0.01-0.94%7622018.85%
KO210416C000500002021-03-02 3:51PM EST2021-04-161.381.301.41+0.15+12.20%3806,08819.39%
KO210521C000500002021-03-02 3:53PM EST2021-05-212.001.872.01+0.03+1.52%803,20320.97%
KO210618C000500002021-03-02 3:53PM EST2021-06-182.242.182.26+0.10+4.67%23611,76520.35%
KO210820C000500002021-03-02 3:48PM EST2021-08-202.752.642.86+0.05+1.85%1203,78720.57%
KO220121C000500002021-03-02 3:43PM EST2022-01-213.803.703.80+0.12+3.26%2713,17419.92%
KO230120C000500002021-03-02 2:05PM EST2023-01-205.455.155.60+0.25+4.81%424,76720.28%
Putsfür5. März 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO210305P000500002021-03-02 3:54PM EST2021-03-050.330.300.35-0.13-28.26%1,3531,24821.97%
KO210312P000500002021-03-02 3:51PM EST2021-03-120.840.800.88-0.10-10.64%8247628.13%
KO210319P000500002021-03-02 3:45PM EST2021-03-191.001.001.09-0.16-13.79%21617,26926.47%
KO210326P000500002021-03-02 2:40PM EST2021-03-261.011.171.34-0.07-6.48%1612127.15%
KO210401P000500002021-03-02 3:42PM EST2021-04-011.250.000.00-0.10-7.41%1600.39%
KO210409P000500002021-03-01 2:31PM EST2021-04-091.340.000.000.00-2000.20%
KO210416P000500002021-03-02 3:59PM EST2021-04-161.650.000.00-0.08-4.62%11000.20%
KO210521P000500002021-03-02 2:22PM EST2021-05-212.012.182.25-0.28-12.23%1214,01024.61%
KO210618P000500002021-03-02 3:31PM EST2021-06-182.670.000.00+0.04+1.52%16700.20%
KO210820P000500002021-03-02 3:10PM EST2021-08-203.200.000.00-0.18-5.33%3400.10%
KO220121P000500002021-03-02 2:56PM EST2022-01-214.654.754.95-0.75-13.89%289,49726.62%
KO230120P000500002021-03-02 2:43PM EST2023-01-207.006.959.10-0.24-3.31%1152433.67%