Deutsche Märkte schließen in 51 Minuten
DAX
15.487,14+138,61(+0,90%)Euro Stoxx 50
4.143,55+46,04(+1,12%)Dow Jones 30
34.285,82+365,98(+1,08%)Gold
1.776,20-2,00(-0,11%)EUR/USD
1,1744+0,0014(+0,12%)BTC-EUR
36.258,91-414,84(-1,13%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
54,41+0,35 (+0,66%)
Ab 10:39AM EDT. Markt geöffnet.
Strike:60.00
Callsfür24. September 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO210924C00060000 | 2021-09-20 10:27AM EDT | 2021-09-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 355 | 52.34% |
| KO211001C00060000 | 2021-09-22 10:18AM EDT | 2021-10-01 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 100 | 30.86% |
| KO211008C00060000 | 2021-09-21 3:05PM EDT | 2021-10-08 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 244 | 23.44% |
| KO211015C00060000 | 2021-09-21 3:17PM EDT | 2021-10-15 | 0.02 | 0.02 | 0.03 | 0.00 | - | 131 | 15,208 | 19.92% |
| KO211022C00060000 | 2021-09-20 9:55AM EDT | 2021-10-22 | 0.05 | 0.00 | 0.41 | 0.00 | - | 1 | 37 | 32.18% |
| KO211029C00060000 | 2021-09-21 10:35AM EDT | 2021-10-29 | 0.06 | 0.00 | 0.75 | 0.00 | - | 100 | 51 | 36.23% |
| KO211119C00060000 | 2021-09-22 9:40AM EDT | 2021-11-19 | 0.11 | 0.12 | 0.13 | 0.00 | - | 6 | 17,495 | 16.90% |
| KO211217C00060000 | 2021-09-21 3:30PM EDT | 2021-12-17 | 0.18 | 0.17 | 0.21 | 0.00 | - | 17 | 2,332 | 15.72% |
| KO220121C00060000 | 2021-09-22 10:23AM EDT | 2022-01-21 | 0.39 | 0.36 | 0.39 | +0.03 | +8.33% | 47 | 22,086 | 15.94% |
| KO220218C00060000 | 2021-09-22 9:30AM EDT | 2022-02-18 | 0.61 | 0.60 | 0.63 | +0.01 | +1.67% | 14 | 8,798 | 17.03% |
| KO220520C00060000 | 2021-09-21 2:06PM EDT | 2022-05-20 | 1.05 | 1.10 | 1.15 | 0.00 | - | 1 | 35 | 17.27% |
| KO220617C00060000 | 2021-09-22 9:45AM EDT | 2022-06-17 | 1.22 | 1.24 | 1.28 | +0.02 | +1.67% | 1 | 3,624 | 17.19% |
| KO230120C00060000 | 2021-09-21 3:58PM EDT | 2023-01-20 | 2.20 | 2.24 | 2.34 | 0.00 | - | 508 | 3,949 | 17.53% |
| KO240119C00060000 | 2021-09-20 12:49PM EDT | 2024-01-19 | 2.81 | 3.15 | 3.70 | 0.00 | - | 5 | 36 | 17.55% |
Putsfür24. September 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO210924P00060000 | 2021-08-18 3:50PM EDT | 2021-09-24 | 4.00 | 5.25 | 5.65 | 0.00 | - | 1 | 0 | 62.50% |
| KO211001P00060000 | 2021-08-23 10:00AM EDT | 2021-10-01 | 3.96 | 5.55 | 5.70 | 0.00 | - | 1 | 1 | 39.06% |
| KO211015P00060000 | 2021-09-20 3:52PM EDT | 2021-10-15 | 5.87 | 5.55 | 5.70 | 0.00 | - | 5 | 462 | 25.20% |
| KO211022P00060000 | 2021-09-10 12:45PM EDT | 2021-10-22 | 4.78 | 5.40 | 6.00 | 0.00 | - | 1 | 1 | 32.03% |
| KO211119P00060000 | 2021-09-20 11:54AM EDT | 2021-11-19 | 5.89 | 5.65 | 5.75 | 0.00 | - | 5 | 165 | 17.68% |
| KO211217P00060000 | 2021-09-15 10:00AM EDT | 2021-12-17 | 4.89 | 6.10 | 6.20 | 0.00 | - | 15 | 58 | 22.05% |
| KO220121P00060000 | 2021-09-20 3:36PM EDT | 2022-01-21 | 6.75 | 6.25 | 6.45 | 0.00 | - | 9 | 2,136 | 21.34% |
| KO220218P00060000 | 2021-09-20 10:31AM EDT | 2022-02-18 | 6.55 | 6.45 | 6.60 | 0.00 | - | 5 | 122 | 20.63% |
| KO220617P00060000 | 2021-09-21 1:28PM EDT | 2022-06-17 | 8.02 | 7.75 | 7.85 | 0.00 | - | 1 | 414 | 23.10% |
| KO230120P00060000 | 2021-09-15 3:04PM EDT | 2023-01-20 | 8.20 | 9.35 | 9.50 | 0.00 | - | 1 | 101 | 24.09% |
| KO240119P00060000 | 2021-09-20 10:20AM EDT | 2024-01-19 | 11.40 | 9.35 | 11.95 | 0.00 | - | 1 | 2 | 25.69% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
