Deutsche Märkte geschlossen
DAX
15.557,29 -14,61 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,56 (-0,31%) Gold
1.944,90 -0,70 (-0,04%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.847,52 -134,59 (-0,54%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO231215C00030000 | 2023-09-13 3:41PM EDT | 30.00 | 28.45 | 27.75 | 28.05 | 0.00 | - | 6 | 1 | 81.05% |
| KO231215C00035000 | 2023-09-07 1:28PM EDT | 35.00 | 23.70 | 22.80 | 23.10 | 0.00 | - | 2 | 0 | 66.41% |
| KO231215C00037500 | 2023-09-07 1:29PM EDT | 37.50 | 21.20 | 20.35 | 20.55 | 0.00 | - | 2 | 0 | 58.64% |
| KO231215C00040000 | 2023-09-21 2:28PM EDT | 40.00 | 17.90 | 17.90 | 18.15 | 0.00 | - | 1 | 9 | 53.66% |
| KO231215C00042500 | 2023-06-16 10:58AM EDT | 42.50 | 20.00 | 18.75 | 19.15 | 0.00 | - | 1 | 56 | 102.20% |
| KO231215C00045000 | 2023-09-20 11:15AM EDT | 45.00 | 14.06 | 12.95 | 13.15 | 0.00 | - | 35 | 54 | 42.33% |
| KO231215C00047500 | 2023-09-13 3:43PM EDT | 47.50 | 11.11 | 10.50 | 10.70 | 0.00 | - | 1 | 73 | 36.23% |
| KO231215C00050000 | 2023-09-05 11:12AM EDT | 50.00 | 9.29 | 8.15 | 8.30 | 0.00 | - | 2 | 191 | 30.74% |
| KO231215C00052500 | 2023-09-22 10:14AM EDT | 52.50 | 6.05 | 5.80 | 5.95 | -0.80 | -11.68% | 1 | 177 | 25.39% |
| KO231215C00055000 | 2023-09-22 2:38PM EDT | 55.00 | 3.90 | 3.65 | 3.80 | +0.17 | +4.56% | 17 | 644 | 21.17% |
| KO231215C00057500 | 2023-09-22 2:13PM EDT | 57.50 | 2.01 | 1.92 | 1.95 | +0.07 | +3.61% | 30 | 1,066 | 17.35% |
| KO231215C00060000 | 2023-09-22 3:52PM EDT | 60.00 | 0.71 | 0.73 | 0.75 | -0.03 | -4.05% | 159 | 7,891 | 15.06% |
| KO231215C00062500 | 2023-09-22 3:46PM EDT | 62.50 | 0.20 | 0.18 | 0.24 | 0.00 | - | 218 | 20,565 | 14.45% |
| KO231215C00065000 | 2023-09-22 3:40PM EDT | 65.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 22 | 8,133 | 14.55% |
| KO231215C00067500 | 2023-09-22 10:10AM EDT | 67.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 11 | 5,709 | 15.82% |
| KO231215C00070000 | 2023-09-22 12:33PM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 3,761 | 17.77% |
| KO231215C00072500 | 2023-09-22 9:50AM EDT | 72.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 2,248 | 21.68% |
| KO231215C00075000 | 2023-09-11 11:16AM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4,058 | 24.41% |
| KO231215C00080000 | 2023-09-12 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,482 | 29.30% |
| KO231215C00085000 | 2023-06-26 11:41AM EDT | 85.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 25 | 38.67% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO231215P00030000 | 2023-08-02 1:09PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,662 | 52.34% |
| KO231215P00032500 | 2023-08-10 9:36AM EDT | 32.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 627 | 75.88% |
| KO231215P00035000 | 2023-07-05 10:30AM EDT | 35.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 16 | 344 | 67.48% |
| KO231215P00037500 | 2023-06-30 1:40PM EDT | 37.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 83 | 40.23% |
| KO231215P00040000 | 2023-09-22 2:05PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 300 | 32.03% |
| KO231215P00042500 | 2023-09-11 12:09PM EDT | 42.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 161 | 28.52% |
| KO231215P00045000 | 2023-09-22 1:32PM EDT | 45.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 60 | 224 | 25.59% |
| KO231215P00047500 | 2023-09-21 10:26AM EDT | 47.50 | 0.08 | 0.08 | 0.12 | +0.01 | +14.29% | 6 | 32,986 | 24.27% |
| KO231215P00050000 | 2023-09-21 3:15PM EDT | 50.00 | 0.18 | 0.16 | 0.19 | 0.00 | - | 15 | 4,562 | 20.95% |
| KO231215P00052500 | 2023-09-22 3:46PM EDT | 52.50 | 0.35 | 0.32 | 0.38 | -0.05 | -12.50% | 64 | 4,354 | 18.73% |
| KO231215P00055000 | 2023-09-22 3:51PM EDT | 55.00 | 0.75 | 0.73 | 0.76 | -0.06 | -7.41% | 153 | 5,303 | 16.48% |
| KO231215P00057500 | 2023-09-22 3:38PM EDT | 57.50 | 1.41 | 1.49 | 1.52 | -0.17 | -10.76% | 185 | 4,599 | 14.34% |
| KO231215P00060000 | 2023-09-22 1:51PM EDT | 60.00 | 2.70 | 2.81 | 2.91 | -0.24 | -8.16% | 49 | 8,461 | 12.48% |
| KO231215P00062500 | 2023-09-21 10:53AM EDT | 62.50 | 4.65 | 4.85 | 5.05 | 0.00 | - | 1 | 6,568 | 12.75% |
| KO231215P00065000 | 2023-09-22 10:14AM EDT | 65.00 | 7.00 | 7.25 | 7.50 | -0.50 | -6.67% | 201 | 63 | 15.63% |
| KO231215P00067500 | 2023-09-18 10:43AM EDT | 67.50 | 9.70 | 9.70 | 10.15 | 0.00 | - | 15 | 1 | 23.58% |
| KO231215P00070000 | 2023-06-16 3:28PM EDT | 70.00 | 8.30 | 8.85 | 9.25 | 0.00 | - | 17 | 0 | 0.00% |
| KO231215P00072500 | 2023-01-17 2:26PM EDT | 72.50 | 10.85 | 12.95 | 13.20 | 0.00 | - | 1 | 3 | 0.00% |
| KO231215P00075000 | 2022-12-20 4:31PM EDT | 75.00 | 12.05 | 14.90 | 15.55 | 0.00 | - | 3 | 8 | 0.00% |
| KO231215P00085000 | 2023-03-30 2:57PM EDT | 85.00 | 23.10 | 20.65 | 21.10 | 0.00 | - | 1 | 0 | 0.00% |
