Deutsche Märkte schließen in 7 Stunden 32 Minuten
DAX
17.921,61 -10,56 (-0,06%) Euro Stoxx 50
4.899,09 -22,13 (-0,45%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.319,80 +8,80 (+0,38%) EUR/USD
1,0724 +0,0006 (+0,05%) Bitcoin EUR
53.750,31 +45,97 (+0,09%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00045000 | 2024-04-02 10:42AM EDT | 45.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240510C00048000 | 2024-04-16 2:34PM EDT | 48.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240510C00049000 | 2024-04-30 10:30AM EDT | 49.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240510C00051000 | 2024-05-01 9:48AM EDT | 51.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240510C00052000 | 2024-04-17 1:55PM EDT | 52.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240510C00053000 | 2024-04-17 2:42PM EDT | 53.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240510C00054000 | 2024-05-01 12:02PM EDT | 54.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240510C00055000 | 2024-04-30 11:48AM EDT | 55.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240510C00056000 | 2024-04-30 11:28AM EDT | 56.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240510C00057000 | 2024-05-01 11:22AM EDT | 57.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO240510C00058000 | 2024-05-01 2:48PM EDT | 58.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240510C00059000 | 2024-05-01 3:46PM EDT | 59.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| KO240510C00060000 | 2024-05-01 3:42PM EDT | 60.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| KO240510C00061000 | 2024-05-01 3:59PM EDT | 61.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 0.00% |
| KO240510C00062000 | 2024-05-01 3:54PM EDT | 62.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 0.39% |
| KO240510C00063000 | 2024-05-01 3:58PM EDT | 63.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,466 | 0 | 3.13% |
| KO240510C00064000 | 2024-05-01 3:35PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 6.25% |
| KO240510C00065000 | 2024-05-01 3:05PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,042 | 0 | 6.25% |
| KO240510C00066000 | 2024-05-01 9:30AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KO240510C00067000 | 2024-04-29 11:10AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00040000 | 2024-04-26 1:59PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO240510P00049000 | 2024-04-15 10:15AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KO240510P00050000 | 2024-04-22 12:07PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KO240510P00051000 | 2024-04-22 12:06PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KO240510P00052000 | 2024-04-22 12:06PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KO240510P00053000 | 2024-04-25 10:15AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| KO240510P00054000 | 2024-04-29 3:19PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| KO240510P00055000 | 2024-04-30 9:34AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| KO240510P00056000 | 2024-05-01 1:32PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO240510P00057000 | 2024-05-01 1:11PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO240510P00058000 | 2024-05-01 3:40PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| KO240510P00059000 | 2024-05-01 3:27PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| KO240510P00060000 | 2024-05-01 3:42PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 922 | 0 | 6.25% |
| KO240510P00061000 | 2024-05-01 3:53PM EDT | 61.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,882 | 0 | 3.13% |
| KO240510P00062000 | 2024-05-01 3:59PM EDT | 62.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2,612 | 0 | 0.00% |
| KO240510P00063000 | 2024-05-01 3:57PM EDT | 63.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 0.00% |
| KO240510P00064000 | 2024-05-01 3:54PM EDT | 64.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KO240510P00065000 | 2024-05-01 3:35PM EDT | 65.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KO240510P00070000 | 2024-04-17 2:15PM EDT | 70.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
