Deutsche Märkte öffnen in 1 Stunde 58 Minute
Nikkei 225
38.239,42 -34,63 (-0,09%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.475,07 -2.704,64 (-4,81%) CMC Crypto 200
1.260,80 -78,27 (-5,84%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240531C00045000 | 2024-04-17 12:25PM EDT | 45.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240531C00050000 | 2024-04-19 11:53AM EDT | 50.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240531C00055000 | 2024-04-15 1:52PM EDT | 55.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240531C00056000 | 2024-04-17 3:17PM EDT | 56.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240531C00057000 | 2024-04-22 1:45PM EDT | 57.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| KO240531C00058000 | 2024-05-01 2:48PM EDT | 58.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240531C00059000 | 2024-05-01 1:43PM EDT | 59.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240531C00060000 | 2024-05-01 2:44PM EDT | 60.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240531C00061000 | 2024-05-01 3:54PM EDT | 61.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| KO240531C00062000 | 2024-05-01 3:57PM EDT | 62.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.20% |
| KO240531C00063000 | 2024-05-01 3:59PM EDT | 63.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 1.56% |
| KO240531C00064000 | 2024-05-01 3:51PM EDT | 64.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 3.13% |
| KO240531C00065000 | 2024-05-01 3:14PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| KO240531C00066000 | 2024-05-01 1:30PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| KO240531C00067000 | 2024-04-25 10:41AM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| KO240531C00068000 | 2024-05-01 10:18AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KO240531C00069000 | 2024-04-25 10:45AM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240531P00048000 | 2024-04-17 3:51PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KO240531P00052000 | 2024-04-30 3:21PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KO240531P00055000 | 2024-04-29 3:38PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KO240531P00056000 | 2024-05-01 3:59PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KO240531P00057000 | 2024-04-30 12:26PM EDT | 57.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| KO240531P00058000 | 2024-05-01 3:59PM EDT | 58.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KO240531P00059000 | 2024-05-01 1:11PM EDT | 59.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| KO240531P00060000 | 2024-05-01 3:40PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 3.13% |
| KO240531P00061000 | 2024-05-01 3:13PM EDT | 61.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 1.56% |
| KO240531P00062000 | 2024-05-01 3:56PM EDT | 62.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| KO240531P00063000 | 2024-05-01 2:46PM EDT | 63.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO240531P00064000 | 2024-05-01 2:49PM EDT | 64.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240531P00065000 | 2024-05-01 12:38PM EDT | 65.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240531P00066000 | 2024-04-15 3:21PM EDT | 66.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
