Deutsche Märkte schließen in 6 Stunden 2 Minuten
DAX
18.653,02 -46,38 (-0,25%) Euro Stoxx 50
4.846,77 +2,78 (+0,06%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Gold
2.613,60 +2,90 (+0,11%) EUR/USD
1,1132 +0,0053 (+0,48%) Bitcoin EUR
52.861,79 -1.157,84 (-2,14%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240920C00032500 | 2024-09-05 12:51PM EDT | 32.50 | 39.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240920C00047500 | 2024-05-13 9:42AM EDT | 47.50 | 16.27 | 15.50 | 15.65 | 0.00 | - | 1 | 1 | 0.00% |
| KO240920C00050000 | 2024-09-12 1:09PM EDT | 50.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KO240920C00052500 | 2024-09-12 3:19PM EDT | 52.50 | 18.65 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 0.00% |
| KO240920C00055000 | 2024-09-13 9:52AM EDT | 55.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO240920C00057000 | 2024-09-10 10:11AM EDT | 57.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| KO240920C00057500 | 2024-09-13 9:41AM EDT | 57.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240920C00058000 | 2024-09-13 9:41AM EDT | 58.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| KO240920C00059000 | 2024-09-10 10:11AM EDT | 59.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| KO240920C00060000 | 2024-09-13 10:34AM EDT | 60.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KO240920C00061000 | 2024-09-10 10:11AM EDT | 61.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240920C00062000 | 2024-09-12 10:58AM EDT | 62.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240920C00062500 | 2024-09-13 9:42AM EDT | 62.50 | 8.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240920C00063000 | 2024-09-13 9:53AM EDT | 63.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240920C00064000 | 2024-09-13 1:25PM EDT | 64.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240920C00065000 | 2024-09-13 11:45AM EDT | 65.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KO240920C00066000 | 2024-09-13 1:38PM EDT | 66.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240920C00067000 | 2024-09-13 3:50PM EDT | 67.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| KO240920C00067500 | 2024-09-13 3:48PM EDT | 67.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| KO240920C00068000 | 2024-09-13 1:35PM EDT | 68.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KO240920C00069000 | 2024-09-13 2:18PM EDT | 69.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KO240920C00070000 | 2024-09-13 3:59PM EDT | 70.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| KO240920C00071000 | 2024-09-13 3:59PM EDT | 71.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1,897 | 0 | 0.00% |
| KO240920C00072000 | 2024-09-13 3:59PM EDT | 72.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,679 | 0 | 1.56% |
| KO240920C00072500 | 2024-09-13 3:59PM EDT | 72.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 3.13% |
| KO240920C00073000 | 2024-09-13 3:59PM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 6.25% |
| KO240920C00074000 | 2024-09-13 3:56PM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| KO240920C00075000 | 2024-09-13 3:40PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| KO240920C00076000 | 2024-09-13 3:49PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| KO240920C00077000 | 2024-09-13 10:02AM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO240920C00077500 | 2024-09-12 3:49PM EDT | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| KO240920C00078000 | 2024-09-12 3:49PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| KO240920C00079000 | 2024-09-13 3:33PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| KO240920C00080000 | 2024-09-06 3:49PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KO240920C00081000 | 2024-09-09 10:37AM EDT | 81.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KO240920C00082000 | 2024-09-13 10:03AM EDT | 82.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KO240920C00083000 | 2024-09-10 11:04AM EDT | 83.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KO240920C00084000 | 2024-09-11 9:35AM EDT | 84.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KO240920C00085000 | 2024-09-09 3:49PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| KO240920C00090000 | 2024-09-04 10:25AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240920P00042500 | 2024-04-01 10:40AM EDT | 42.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | - | 5 | 272.66% |
| KO240920P00045000 | 2024-09-10 9:49AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KO240920P00047500 | 2024-06-27 11:09AM EDT | 47.50 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 103 | 169.53% |
| KO240920P00050000 | 2024-08-07 2:27PM EDT | 50.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 6 | 129 | 149.22% |
| KO240920P00052500 | 2024-08-08 10:38AM EDT | 52.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 180 | 4,579 | 130.08% |
| KO240920P00055000 | 2024-09-13 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| KO240920P00057000 | 2024-09-09 3:01PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| KO240920P00057500 | 2024-09-11 3:25PM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KO240920P00058000 | 2024-08-22 3:08PM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO240920P00059000 | 2024-09-10 10:04AM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| KO240920P00060000 | 2024-09-13 10:41AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| KO240920P00061000 | 2024-09-11 3:01PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 25.00% |
| KO240920P00062000 | 2024-09-11 9:36AM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| KO240920P00062500 | 2024-09-13 10:41AM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| KO240920P00063000 | 2024-09-13 12:53PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KO240920P00064000 | 2024-09-13 3:26PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KO240920P00065000 | 2024-09-13 3:37PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 25.00% |
| KO240920P00066000 | 2024-09-13 2:09PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| KO240920P00067000 | 2024-09-13 10:18AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KO240920P00067500 | 2024-09-13 3:30PM EDT | 67.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| KO240920P00068000 | 2024-09-13 2:08PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| KO240920P00069000 | 2024-09-13 3:43PM EDT | 69.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 6.25% |
| KO240920P00070000 | 2024-09-13 3:54PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 6.25% |
| KO240920P00071000 | 2024-09-13 3:56PM EDT | 71.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 984 | 0 | 1.56% |
| KO240920P00072000 | 2024-09-13 3:59PM EDT | 72.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 0.00% |
| KO240920P00072500 | 2024-09-13 1:30PM EDT | 72.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KO240920P00073000 | 2024-09-13 2:56PM EDT | 73.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| KO240920P00074000 | 2024-09-13 11:47AM EDT | 74.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240920P00075000 | 2024-09-12 9:30AM EDT | 75.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240920P00076000 | 2024-09-13 9:35AM EDT | 76.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KO240920P00077000 | 2024-09-13 3:34PM EDT | 77.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KO240920P00077500 | 2024-08-20 11:06AM EDT | 77.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240920P00078000 | 2024-09-13 3:34PM EDT | 78.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| KO240920P00079000 | 2024-09-13 3:34PM EDT | 79.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| KO240920P00080000 | 2024-09-09 11:31AM EDT | 80.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240920P00081000 | 2024-08-28 9:48AM EDT | 81.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240920P00082000 | 2024-09-09 11:31AM EDT | 82.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240920P00085000 | 2024-09-13 10:02AM EDT | 85.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240920P00090000 | 2024-09-13 3:34PM EDT | 90.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
