Deutsche Märkte öffnen in 1 Stunde 5 Minute
Nikkei 225
33.431,51 -55,38 (-0,17%) Dow Jones 30
35.950,89 +520,47 (+1,47%) Bitcoin EUR
35.001,62 +336,56 (+0,97%) CMC Crypto 200
792,42 +8,78 (+1,12%) Nasdaq Compositive
14.226,22 -32,27 (-0,23%) S&P 500
4.567,80 +17,22 (+0,38%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO231201C00040000 | 2023-11-28 9:30AM EST | 40.00 | 18.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO231201C00045000 | 2023-10-17 9:13AM EST | 45.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO231201C00046000 | 2023-11-21 12:07PM EST | 46.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO231201C00048000 | 2023-10-23 2:45PM EST | 48.00 | 6.56 | 10.40 | 10.50 | 0.00 | - | 3 | 3 | 153.13% |
| KO231201C00050000 | 2023-11-30 2:46PM EST | 50.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KO231201C00051000 | 2023-11-29 3:35PM EST | 51.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| KO231201C00052000 | 2023-11-29 3:44PM EST | 52.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| KO231201C00053000 | 2023-11-30 3:55PM EST | 53.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO231201C00054000 | 2023-11-29 3:50PM EST | 54.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| KO231201C00055000 | 2023-11-30 10:11AM EST | 55.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KO231201C00056000 | 2023-11-30 2:55PM EST | 56.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KO231201C00057000 | 2023-11-30 3:41PM EST | 57.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| KO231201C00058000 | 2023-11-30 3:59PM EST | 58.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,214 | 0 | 0.00% |
| KO231201C00059000 | 2023-11-30 3:58PM EST | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 954 | 0 | 6.25% |
| KO231201C00060000 | 2023-11-30 2:16PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 12.50% |
| KO231201C00061000 | 2023-11-29 9:34AM EST | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KO231201C00062000 | 2023-11-29 10:05AM EST | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO231201C00063000 | 2023-11-30 9:30AM EST | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO231201C00065000 | 2023-11-15 12:02PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KO231201C00068000 | 2023-11-24 9:42AM EST | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO231201C00070000 | 2023-11-10 10:47AM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO231201P00044000 | 2023-10-30 9:26AM EST | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| KO231201P00045000 | 2023-11-13 11:33AM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO231201P00046000 | 2023-10-23 9:10AM EST | 46.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| KO231201P00047000 | 2023-11-29 9:30AM EST | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO231201P00048000 | 2023-11-24 9:42AM EST | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO231201P00049000 | 2023-11-08 3:19PM EST | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KO231201P00050000 | 2023-11-17 1:19PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO231201P00051000 | 2023-11-16 2:35PM EST | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO231201P00052000 | 2023-11-30 11:26AM EST | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO231201P00053000 | 2023-11-29 9:53AM EST | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| KO231201P00054000 | 2023-11-28 10:37AM EST | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KO231201P00055000 | 2023-11-30 10:27AM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KO231201P00056000 | 2023-11-30 3:08PM EST | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 25.00% |
| KO231201P00057000 | 2023-11-30 3:56PM EST | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 12.50% |
| KO231201P00058000 | 2023-11-30 3:56PM EST | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 6.25% |
| KO231201P00059000 | 2023-11-30 3:51PM EST | 59.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| KO231201P00060000 | 2023-11-30 10:11AM EST | 60.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KO231201P00061000 | 2023-11-21 9:58AM EST | 61.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| KO231201P00062000 | 2023-11-30 11:39AM EST | 62.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO231201P00063000 | 2023-11-10 10:10AM EST | 63.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO231201P00064000 | 2023-11-20 1:01PM EST | 64.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO231201P00065000 | 2023-10-24 8:53AM EST | 65.00 | 9.50 | 6.80 | 7.10 | 0.00 | - | - | 2 | 182.03% |
| KO231201P00066000 | 2023-11-01 10:18AM EST | 66.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO231201P00070000 | 2023-11-21 11:27AM EST | 70.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO231201P00075000 | 2023-11-17 1:36PM EST | 75.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
