Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.565,35 +2.127,95 (+4,06%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241018C00057500 | 2024-08-15 2:18PM EDT | 57.50 | 11.50 | 13.20 | 15.30 | 0.00 | - | 1 | 0 | 73.73% |
| KO241018C00060000 | 2024-09-10 3:48PM EDT | 60.00 | 11.20 | 10.70 | 13.35 | -0.50 | -4.27% | 1 | 3 | 73.17% |
| KO241018C00062500 | 2024-09-12 3:37PM EDT | 62.50 | 8.80 | 9.20 | 10.80 | 0.00 | - | 8 | 2 | 61.79% |
| KO241018C00065000 | 2024-09-12 3:47PM EDT | 65.00 | 6.35 | 6.80 | 7.65 | 0.00 | - | 426 | 1,785 | 41.77% |
| KO241018C00067500 | 2024-09-13 3:59PM EDT | 67.50 | 4.50 | 4.45 | 4.95 | +0.55 | +13.92% | 33 | 1,967 | 29.08% |
| KO241018C00070000 | 2024-09-13 3:59PM EDT | 70.00 | 2.44 | 2.36 | 2.47 | +0.37 | +17.87% | 113 | 7,670 | 18.87% |
| KO241018C00072500 | 2024-09-13 3:59PM EDT | 72.50 | 0.94 | 0.91 | 0.95 | +0.24 | +34.29% | 676 | 7,290 | 15.85% |
| KO241018C00075000 | 2024-09-13 3:59PM EDT | 75.00 | 0.24 | 0.23 | 0.24 | +0.06 | +33.33% | 111 | 1,567 | 14.50% |
| KO241018C00077500 | 2024-09-12 2:29PM EDT | 77.50 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 1 | 658 | 15.53% |
| KO241018C00080000 | 2024-09-12 3:26PM EDT | 80.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 126 | 221 | 19.04% |
| KO241018C00085000 | 2024-09-13 3:49PM EDT | 85.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 18 | 23.83% |
| KO241018C00090000 | 2024-09-06 2:45PM EDT | 90.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 41.11% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241018P00042500 | 2024-08-06 10:13AM EDT | 42.50 | 0.16 | 0.00 | 0.16 | 0.00 | - | - | 3 | 77.73% |
| KO241018P00045000 | 2024-08-05 9:39AM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| KO241018P00050000 | 2024-07-30 1:54PM EDT | 50.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 60 | 32 | 59.38% |
| KO241018P00055000 | 2024-09-13 2:53PM EDT | 55.00 | 0.02 | 0.01 | 0.10 | +0.01 | +100.00% | 800 | 621 | 44.14% |
| KO241018P00057500 | 2024-09-04 9:30AM EDT | 57.50 | 0.06 | 0.02 | 0.25 | 0.00 | - | 30 | 408 | 45.22% |
| KO241018P00060000 | 2024-09-13 1:13PM EDT | 60.00 | 0.08 | 0.03 | 0.12 | +0.02 | +33.33% | 1 | 1,280 | 32.52% |
| KO241018P00062500 | 2024-09-12 2:50PM EDT | 62.50 | 0.10 | 0.04 | 0.14 | 0.00 | - | 9 | 3,972 | 26.95% |
| KO241018P00065000 | 2024-09-13 3:55PM EDT | 65.00 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 285 | 3,762 | 20.12% |
| KO241018P00067500 | 2024-09-13 3:39PM EDT | 67.50 | 0.25 | 0.22 | 0.24 | -0.07 | -21.87% | 334 | 4,613 | 16.21% |
| KO241018P00070000 | 2024-09-13 3:59PM EDT | 70.00 | 0.65 | 0.65 | 0.67 | -0.23 | -26.14% | 434 | 5,594 | 14.11% |
| KO241018P00072500 | 2024-09-13 3:31PM EDT | 72.50 | 1.76 | 1.66 | 1.71 | -0.35 | -16.59% | 374 | 1,988 | 11.96% |
| KO241018P00075000 | 2024-09-12 3:28PM EDT | 75.00 | 4.03 | 3.55 | 3.65 | -0.22 | -5.18% | 3 | 272 | 10.06% |
| KO241018P00077500 | 2024-09-13 9:53AM EDT | 77.50 | 6.70 | 5.60 | 6.15 | -0.30 | -4.29% | 2 | 14 | 15.14% |
| KO241018P00080000 | 2024-09-03 1:42PM EDT | 80.00 | 7.18 | 8.00 | 9.45 | 0.00 | - | 4 | 5 | 38.62% |
