Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.823,02 -1.441,08 (-2,39%)
The Coca-Cola Company (KO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241220C00040000 | 2024-04-17 11:29AM EDT | 40.00 | 18.70 | 20.00 | 22.30 | 0.00 | - | 1 | 2 | 38.36% |
| KO241220C00047500 | 2024-03-20 12:40PM EDT | 47.50 | 14.00 | 12.45 | 14.70 | 0.00 | - | 1 | 1 | 24.46% |
| KO241220C00052500 | 2024-04-24 10:19AM EDT | 52.50 | 9.50 | 9.45 | 11.60 | 0.00 | - | 2 | 24 | 31.97% |
| KO241220C00055000 | 2024-04-23 12:43PM EDT | 55.00 | 7.25 | 8.25 | 8.35 | 0.00 | - | 5 | 17 | 22.03% |
| KO241220C00057500 | 2024-04-25 2:33PM EDT | 57.50 | 6.18 | 6.25 | 6.35 | 0.00 | - | 1 | 48 | 20.14% |
| KO241220C00060000 | 2024-04-26 9:46AM EDT | 60.00 | 4.56 | 4.50 | 4.60 | +0.06 | +1.33% | 2 | 396 | 18.70% |
| KO241220C00062500 | 2024-04-26 3:38PM EDT | 62.50 | 3.10 | 3.00 | 3.10 | +0.04 | +1.31% | 1,218 | 996 | 17.33% |
| KO241220C00065000 | 2024-04-26 2:50PM EDT | 65.00 | 1.87 | 1.81 | 1.87 | -0.10 | -5.08% | 9 | 353 | 15.89% |
| KO241220C00067500 | 2024-04-26 2:14PM EDT | 67.50 | 1.03 | 1.01 | 1.05 | -0.03 | -2.83% | 6 | 131 | 15.00% |
| KO241220C00070000 | 2024-04-26 3:34PM EDT | 70.00 | 0.53 | 0.50 | 0.55 | -0.01 | -1.85% | 10 | 49 | 14.43% |
| KO241220C00075000 | 2024-04-26 9:30AM EDT | 75.00 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 4 | 28 | 14.11% |
| KO241220C00080000 | 2024-04-22 2:27PM EDT | 80.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 112 | 14.55% |
| KO241220C00085000 | 2024-03-15 10:10AM EDT | 85.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 28 | 78 | 21.00% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241220P00032500 | 2024-04-08 3:44PM EDT | 32.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 32.81% |
| KO241220P00035000 | 2024-04-04 3:49PM EDT | 35.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 37.31% |
| KO241220P00037500 | 2024-04-05 10:08AM EDT | 37.50 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 8 | 28.52% |
| KO241220P00040000 | 2024-04-18 10:48AM EDT | 40.00 | 0.11 | 0.06 | 0.08 | 0.00 | - | 1 | 5 | 26.37% |
| KO241220P00042500 | 2024-04-12 10:27AM EDT | 42.50 | 0.17 | 0.09 | 0.11 | 0.00 | - | 20 | 10 | 24.32% |
| KO241220P00045000 | 2024-04-10 1:04PM EDT | 45.00 | 0.25 | 0.14 | 0.15 | 0.00 | - | 1 | 159 | 22.27% |
| KO241220P00047500 | 2024-04-17 3:39PM EDT | 47.50 | 0.41 | 0.21 | 0.23 | 0.00 | - | 1 | 71 | 20.80% |
| KO241220P00050000 | 2024-04-23 1:05PM EDT | 50.00 | 0.41 | 0.32 | 0.35 | 0.00 | - | 5 | 270 | 19.29% |
| KO241220P00052500 | 2024-04-26 3:21PM EDT | 52.50 | 0.51 | 0.51 | 0.54 | -0.02 | -3.77% | 2 | 405 | 17.90% |
| KO241220P00055000 | 2024-04-26 2:47PM EDT | 55.00 | 0.80 | 0.80 | 0.84 | -0.05 | -5.88% | 8 | 504 | 16.61% |
| KO241220P00057500 | 2024-04-26 9:32AM EDT | 57.50 | 1.31 | 1.27 | 1.33 | +0.08 | +6.50% | 2 | 1,098 | 15.55% |
| KO241220P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 1.84 | 1.96 | 2.03 | 0.00 | - | 2 | 387 | 14.37% |
| KO241220P00062500 | 2024-04-26 3:44PM EDT | 62.50 | 2.96 | 2.95 | 3.05 | -0.14 | -4.52% | 1 | 243 | 13.27% |
| KO241220P00065000 | 2024-04-25 9:30AM EDT | 65.00 | 4.31 | 4.25 | 4.85 | 0.00 | - | 1 | 533 | 14.42% |
| KO241220P00067500 | 2024-04-25 9:44AM EDT | 67.50 | 5.80 | 6.05 | 6.50 | 0.00 | - | 1 | 7 | 12.99% |
