Deutsche Märkte öffnen in 4 Stunden 19 Minuten
Nikkei 225
36.433,52 +230,30 (+0,64%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Bitcoin EUR
54.130,32 +1.995,70 (+3,83%) XRP EUR
0,52 -0,00 (-0,36%) Nasdaq Compositive
17.628,06 +35,93 (+0,20%) S&P 500
5.634,58 +1,49 (+0,03%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 38.20 | 40.65 | 0.00 | - | - | 0 | 421.09% |
| 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 | 20.00 | 23.80 | 0.00 | - | 10 | 0 | 202.34% |
| KO240920C00052500 | 2024-09-17 1:24PM EDT | 52.50 | 19.45 | 18.45 | 19.40 | +0.80 | +4.29% | 1 | 1 | 178.52% |
| KO240920C00055000 | 2024-09-13 9:52AM EDT | 55.00 | 15.83 | 16.75 | 17.85 | 0.00 | - | 5 | 0 | 217.19% |
| KO240920C00057000 | 2024-09-10 10:11AM EDT | 57.00 | 15.05 | 14.75 | 15.85 | 0.00 | - | - | - | 194.34% |
| KO240920C00057500 | 2024-09-13 9:41AM EDT | 57.50 | 13.10 | 14.25 | 15.35 | 0.00 | - | 1 | 1 | 188.67% |
| KO240920C00058000 | 2024-09-13 9:41AM EDT | 58.00 | 12.60 | 11.90 | 15.30 | 0.00 | - | - | 1 | 259.57% |
| KO240920C00059000 | 2024-09-10 10:11AM EDT | 59.00 | 13.05 | 12.75 | 14.85 | 0.00 | - | - | - | 212.21% |
| KO240920C00060000 | 2024-09-16 9:46AM EDT | 60.00 | 12.15 | 10.50 | 12.85 | 0.00 | - | 3 | 25 | 202.93% |
| KO240920C00061000 | 2024-09-10 10:11AM EDT | 61.00 | 11.05 | 10.75 | 12.95 | 0.00 | - | 1 | 4 | 190.04% |
| KO240920C00062000 | 2024-09-12 10:58AM EDT | 62.00 | 8.82 | 9.75 | 11.65 | 0.00 | - | 1 | 0 | 167.58% |
| KO240920C00062500 | 2024-09-13 9:42AM EDT | 62.50 | 9.47 | 9.25 | 10.20 | +1.38 | +17.06% | 1 | 47 | 126.76% |
| KO240920C00063000 | 2024-09-13 9:53AM EDT | 63.00 | 9.05 | 8.75 | 8.90 | +1.15 | +14.56% | 1 | 1 | 67.97% |
| KO240920C00064000 | 2024-09-17 9:40AM EDT | 64.00 | 8.05 | 7.75 | 7.95 | +0.65 | +8.78% | 1 | 2 | 67.97% |
| KO240920C00065000 | 2024-09-17 3:57PM EDT | 65.00 | 6.84 | 6.75 | 6.90 | -0.06 | -0.87% | 10 | 90 | 53.91% |
| KO240920C00066000 | 2024-09-13 1:38PM EDT | 66.00 | 5.55 | 5.75 | 6.90 | 0.00 | - | 3 | 2 | 95.70% |
| KO240920C00067000 | 2024-09-16 9:38AM EDT | 67.00 | 4.87 | 4.75 | 4.90 | -0.33 | -6.35% | 5 | 40 | 51.56% |
| KO240920C00067500 | 2024-09-17 3:24PM EDT | 67.50 | 4.35 | 4.25 | 4.75 | -0.35 | -7.45% | 54 | 176 | 56.64% |
| KO240920C00068000 | 2024-09-13 1:35PM EDT | 68.00 | 4.05 | 2.65 | 5.45 | +0.50 | +14.08% | 2 | 18 | 55.47% |
| KO240920C00069000 | 2024-09-17 10:10AM EDT | 69.00 | 2.95 | 1.67 | 4.60 | -0.15 | -4.84% | 12 | 32 | 50.10% |
| KO240920C00070000 | 2024-09-17 3:35PM EDT | 70.00 | 1.94 | 1.44 | 1.99 | -0.33 | -14.54% | 50 | 2,701 | 30.47% |
| KO240920C00071000 | 2024-09-17 3:58PM EDT | 71.00 | 1.03 | 0.99 | 1.12 | -0.26 | -20.16% | 199 | 6,282 | 24.90% |
| KO240920C00072000 | 2024-09-17 3:59PM EDT | 72.00 | 0.41 | 0.37 | 0.55 | -0.17 | -29.31% | 1,070 | 3,095 | 24.81% |
| KO240920C00072500 | 2024-09-17 3:45PM EDT | 72.50 | 0.21 | 0.20 | 0.23 | -0.14 | -40.00% | 961 | 3,050 | 19.34% |
| KO240920C00073000 | 2024-09-17 3:07PM EDT | 73.00 | 0.10 | 0.10 | 0.12 | -0.07 | -41.18% | 369 | 2,052 | 19.53% |
| KO240920C00074000 | 2024-09-17 3:57PM EDT | 74.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 182 | 1,524 | 21.88% |
| KO240920C00075000 | 2024-09-17 1:56PM EDT | 75.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 35 | 0 | 25.78% |
| KO240920C00076000 | 2024-09-17 3:57PM EDT | 76.00 | 0.01 | 0.01 | 0.08 | -0.01 | -50.00% | 5 | 347 | 41.60% |
| KO240920C00077000 | 2024-09-16 1:33PM EDT | 77.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 22 | 37.89% |
| KO240920C00077500 | 2024-09-17 10:38AM EDT | 77.50 | 0.01 | 0.00 | 0.48 | 0.00 | - | 3 | 221 | 68.16% |
| KO240920C00078000 | 2024-09-16 11:24AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 420 | 39.84% |
| KO240920C00079000 | 2024-09-17 10:34AM EDT | 79.00 | 0.03 | 0.00 | 0.15 | +0.02 | +200.00% | 10 | 0 | 61.72% |
| KO240920C00080000 | 2024-09-06 3:49PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 258 | 50.00% |
| KO240920C00081000 | 2024-09-09 10:37AM EDT | 81.00 | 0.02 | - | 0.15 | 0.00 | - | - | 1 | 85.16% |
| KO240920C00082000 | 2024-09-13 10:03AM EDT | 82.00 | 0.01 | - | 0.15 | 0.00 | - | - | 5 | 91.80% |
| KO240920C00083000 | 2024-09-10 11:04AM EDT | 83.00 | 0.05 | - | 0.15 | 0.00 | - | - | 5 | 98.24% |
| KO240920C00084000 | 2024-09-11 9:35AM EDT | 84.00 | 0.01 | - | 0.15 | 0.00 | - | - | 0 | 104.69% |
| KO240920C00085000 | 2024-09-09 3:49PM EDT | 85.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 17 | 44 | 97.66% |
| KO240920C00090000 | 2024-09-04 10:25AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 15 | 87.50% |
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 | 354.69% |
| KO240920P00045000 | 2024-09-10 9:49AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 50 | 175.00% |
| KO240920P00047500 | 2024-06-27 11:09AM EDT | 47.50 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 103 | 221.88% |
| KO240920P00050000 | 2024-09-17 10:05AM EDT | 50.00 | 0.01 | 0.00 | 0.16 | -0.02 | -66.67% | 6 | 129 | 195.31% |
| KO240920P00052500 | 2024-08-08 10:38AM EDT | 52.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 180 | 4,579 | 170.31% |
| KO240920P00055000 | 2024-09-13 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 15 | 2,068 | 129.69% |
| KO240920P00057000 | 2024-09-09 3:01PM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 122 | 244 | 99.22% |
| KO240920P00057500 | 2024-09-11 3:25PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,685 | 90.63% |
| KO240920P00058000 | 2024-08-22 3:08PM EDT | 58.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 99 | 93.75% |
| KO240920P00059000 | 2024-09-10 10:04AM EDT | 59.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 146 | 85.94% |
| KO240920P00060000 | 2024-09-13 10:41AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 5,171 | 75.00% |
| KO240920P00061000 | 2024-09-11 3:01PM EDT | 61.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 207 | 468 | 119.14% |
| KO240920P00062000 | 2024-09-11 9:36AM EDT | 62.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 40 | 433 | 90.63% |
| KO240920P00062500 | 2024-09-13 10:41AM EDT | 62.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 4,366 | 59.38% |
| KO240920P00063000 | 2024-09-13 12:53PM EDT | 63.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 559 | 76.95% |
| KO240920P00064000 | 2024-09-13 3:26PM EDT | 64.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 10 | 327 | 74.80% |
| KO240920P00065000 | 2024-09-17 3:54PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 126 | 7,471 | 51.56% |
| KO240920P00066000 | 2024-09-17 3:52PM EDT | 66.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 22 | 245 | 45.31% |
| KO240920P00067000 | 2024-09-17 11:53AM EDT | 67.00 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 23 | 5,195 | 49.22% |
| KO240920P00067500 | 2024-09-17 3:56PM EDT | 67.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 44 | 4,523 | 37.11% |
| KO240920P00068000 | 2024-09-17 11:20AM EDT | 68.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 12 | 546 | 35.16% |
| KO240920P00069000 | 2024-09-17 3:08PM EDT | 69.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 25 | 0 | 28.71% |
| KO240920P00070000 | 2024-09-17 3:59PM EDT | 70.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 200 | 5,716 | 23.83% |
| KO240920P00071000 | 2024-09-17 3:59PM EDT | 71.00 | 0.21 | 0.15 | 0.21 | +0.04 | +23.53% | 3,500 | 4,113 | 19.92% |
| KO240920P00072000 | 2024-09-17 3:59PM EDT | 72.00 | 0.62 | 0.51 | 0.62 | +0.17 | +37.78% | 393 | 3,055 | 19.73% |
| KO240920P00072500 | 2024-09-17 1:52PM EDT | 72.50 | 0.89 | 0.85 | 0.94 | +0.14 | +18.67% | 37 | 1,099 | 19.83% |
| KO240920P00073000 | 2024-09-17 3:58PM EDT | 73.00 | 1.31 | 0.75 | 1.35 | +0.23 | +21.30% | 25 | 1,232 | 21.19% |
| KO240920P00074000 | 2024-09-17 9:53AM EDT | 74.00 | 2.17 | 2.00 | 2.29 | +0.25 | +13.02% | 1 | 67 | 26.76% |
| KO240920P00075000 | 2024-09-16 10:29AM EDT | 75.00 | 3.25 | 1.70 | 3.30 | 0.00 | - | 1 | 20 | 35.94% |
| KO240920P00076000 | 2024-09-13 9:35AM EDT | 76.00 | 5.15 | 2.84 | 4.30 | 0.00 | - | 11 | 1 | 43.75% |
| KO240920P00077000 | 2024-09-16 3:20PM EDT | 77.00 | 4.95 | 3.10 | 5.30 | 0.00 | - | 13 | 12 | 51.17% |
| KO240920P00077500 | 2024-08-20 11:06AM EDT | 77.50 | 8.35 | 4.05 | 5.80 | 0.00 | - | 1 | 0 | 54.88% |
| KO240920P00078000 | 2024-09-16 3:21PM EDT | 78.00 | 6.05 | 4.20 | 6.30 | 0.00 | - | 44 | 0 | 58.40% |
| KO240920P00079000 | 2024-09-17 9:40AM EDT | 79.00 | 7.00 | 5.60 | 7.30 | -0.05 | -0.71% | 31 | 28 | 65.23% |
| KO240920P00080000 | 2024-09-17 9:40AM EDT | 80.00 | 8.00 | 6.10 | 8.30 | +0.05 | +0.63% | 1 | 1 | 71.88% |
| KO240920P00081000 | 2024-09-17 9:40AM EDT | 81.00 | 9.00 | 7.10 | 9.30 | +0.05 | +0.56% | 1 | 1 | 78.52% |
| KO240920P00082000 | 2024-09-09 11:31AM EDT | 82.00 | 10.25 | 8.75 | 10.30 | 0.00 | - | - | 2 | 84.77% |
| KO240920P00085000 | 2024-09-13 10:02AM EDT | 85.00 | 14.05 | 11.15 | 13.30 | 0.00 | - | 1 | 1 | 102.73% |
| KO240920P00090000 | 2024-09-13 3:34PM EDT | 90.00 | 18.75 | 16.45 | 18.85 | 0.00 | - | 21 | 0 | 192.97% |
