Deutsche Märkte öffnen in 6 Stunden 56 Minuten
Nikkei 225
38.079,70 0,00 (0,00%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.633,08 +2.157,17 (+3,75%) CMC Crypto 200
1.310,89 +425,35 (+48,03%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
The Coca-Cola Company (KO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621C00027500 | 2023-12-11 2:49PM EDT | 27.50 | 31.80 | 31.20 | 35.10 | 0.00 | - | 1 | 3 | 162.50% |
| KO240621C00030000 | 2023-11-03 12:05PM EDT | 30.00 | 27.35 | 28.95 | 29.25 | 0.00 | - | 1 | 1 | 87.11% |
| KO240621C00032500 | 2023-12-18 10:31AM EDT | 32.50 | 26.69 | 26.80 | 30.05 | 0.00 | - | 1 | 15 | 139.80% |
| KO240621C00035000 | 2024-03-13 11:13AM EDT | 35.00 | 25.80 | 24.05 | 24.20 | 0.00 | - | 1 | 0 | 70.90% |
| KO240621C00037500 | 2024-03-27 2:21PM EDT | 37.50 | 23.67 | 21.15 | 22.80 | 0.00 | - | 23 | 30 | 77.54% |
| KO240621C00040000 | 2024-04-08 3:01PM EDT | 40.00 | 19.70 | 19.10 | 20.30 | 0.00 | - | 3 | 105 | 74.90% |
| KO240621C00042500 | 2024-03-18 12:27PM EDT | 42.50 | 18.35 | 14.35 | 18.40 | 0.00 | - | 1 | 26 | 89.94% |
| KO240621C00045000 | 2024-03-13 12:28PM EDT | 45.00 | 16.29 | 12.85 | 14.50 | 0.00 | - | 5 | 37 | 52.25% |
| KO240621C00047500 | 2024-04-18 2:40PM EDT | 47.50 | 11.70 | 11.70 | 12.00 | -0.07 | -0.59% | 6 | 197 | 44.19% |
| KO240621C00050000 | 2024-04-18 9:30AM EDT | 50.00 | 9.20 | 9.25 | 10.45 | +0.40 | +4.55% | 135 | 923 | 52.05% |
| KO240621C00052500 | 2024-04-18 3:08PM EDT | 52.50 | 6.82 | 6.85 | 8.00 | +0.32 | +4.92% | 1 | 686 | 43.14% |
| KO240621C00055000 | 2024-04-18 12:56PM EDT | 55.00 | 4.40 | 4.55 | 4.70 | +0.15 | +3.53% | 3 | 1,579 | 23.32% |
| KO240621C00057500 | 2024-04-18 3:23PM EDT | 57.50 | 2.51 | 2.40 | 2.70 | +0.16 | +6.81% | 31 | 2,044 | 19.68% |
| KO240621C00060000 | 2024-04-18 3:49PM EDT | 60.00 | 1.09 | 1.06 | 1.08 | +0.15 | +15.96% | 190 | 9,931 | 15.75% |
| KO240621C00062500 | 2024-04-18 3:55PM EDT | 62.50 | 0.31 | 0.30 | 0.32 | +0.06 | +24.00% | 849 | 30,636 | 14.45% |
| KO240621C00065000 | 2024-04-18 3:46PM EDT | 65.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 643 | 10,660 | 14.36% |
| KO240621C00067500 | 2024-04-18 3:56PM EDT | 67.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 5,524 | 15.82% |
| KO240621C00070000 | 2024-04-10 3:05PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 4,814 | 20.80% |
| KO240621C00072500 | 2024-04-01 11:47AM EDT | 72.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 881 | 22.46% |
| KO240621C00075000 | 2024-04-18 9:30AM EDT | 75.00 | 0.38 | 0.00 | 0.02 | +0.36 | +1,800.00% | 5 | 1,920 | 24.22% |
| KO240621C00080000 | 2024-03-08 10:45AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 5,687 | 33.59% |
| KO240621C00085000 | 2023-09-21 10:27AM EDT | 85.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 400 | 643 | 50.49% |
| KO240621C00090000 | 2024-01-23 10:30AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621P00027500 | 2024-02-06 3:42PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 19 | 68.75% |
| KO240621P00030000 | 2024-04-15 2:14PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,918 | 59.38% |
| KO240621P00032500 | 2023-08-17 11:43AM EDT | 32.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 67.19% |
| KO240621P00035000 | 2024-01-11 4:10PM EDT | 35.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 1 | 91 | 58.98% |
| KO240621P00037500 | 2024-02-02 1:01PM EDT | 37.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 5,012 | 54.88% |
| KO240621P00040000 | 2024-04-01 1:31PM EDT | 40.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 100 | 703 | 48.73% |
| KO240621P00042500 | 2024-03-11 12:17PM EDT | 42.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 2,303 | 35.94% |
| KO240621P00045000 | 2024-04-17 9:30AM EDT | 45.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 14,305 | 29.10% |
| KO240621P00047500 | 2024-04-16 1:01PM EDT | 47.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 250 | 5,139 | 25.78% |
| KO240621P00050000 | 2024-04-18 10:31AM EDT | 50.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 11 | 12,934 | 22.27% |
| KO240621P00052500 | 2024-04-18 3:59PM EDT | 52.50 | 0.15 | 0.14 | 0.16 | -0.04 | -21.05% | 79 | 7,696 | 19.43% |
| KO240621P00055000 | 2024-04-18 3:59PM EDT | 55.00 | 0.35 | 0.35 | 0.37 | -0.09 | -20.45% | 152 | 8,557 | 17.16% |
| KO240621P00057500 | 2024-04-18 3:44PM EDT | 57.50 | 0.88 | 0.87 | 0.90 | -0.21 | -19.27% | 115 | 7,982 | 15.44% |
| KO240621P00060000 | 2024-04-18 3:50PM EDT | 60.00 | 1.96 | 1.95 | 2.17 | -0.29 | -12.89% | 64 | 10,367 | 15.77% |
| KO240621P00062500 | 2024-04-18 1:45PM EDT | 62.50 | 3.95 | 3.10 | 3.85 | -0.06 | -1.50% | 10 | 3,786 | 13.48% |
| KO240621P00065000 | 2024-04-17 2:47PM EDT | 65.00 | 6.60 | 5.15 | 7.95 | 0.00 | - | 700 | 261 | 40.92% |
| KO240621P00067500 | 2024-02-28 1:50PM EDT | 67.50 | 7.68 | 5.25 | 8.00 | 0.00 | - | 4 | 4 | 0.00% |
| KO240621P00070000 | 2024-01-22 11:49AM EDT | 70.00 | 10.00 | 8.95 | 9.05 | 0.00 | - | 1 | 0 | 0.00% |
| KO240621P00072500 | 2023-10-12 3:55PM EDT | 72.50 | 19.75 | 15.90 | 16.20 | 0.00 | - | 300 | 245 | 67.33% |
| KO240621P00075000 | 2023-11-21 11:30AM EDT | 75.00 | 18.50 | 16.85 | 17.00 | 0.00 | - | 1 | 2 | 50.98% |
| KO240621P00080000 | 2023-05-11 9:32AM EDT | 80.00 | 16.60 | 19.55 | 20.05 | 0.00 | - | - | 1 | 0.00% |
| KO240621P00085000 | 2023-02-27 4:11PM EDT | 85.00 | 25.45 | 22.90 | 23.50 | 0.00 | - | - | 0 | 0.00% |
| KO240621P00090000 | 2023-09-13 11:36AM EDT | 90.00 | 31.90 | 36.55 | 37.60 | 0.00 | - | 1 | 0 | 142.92% |
