Deutsche Märkte schließen in 6 Stunden 23 Minuten
DAX
18.055,05 +137,77 (+0,77%) Euro Stoxx 50
4.971,76 +32,75 (+0,66%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.359,00 +16,50 (+0,70%) EUR/USD
1,0746 +0,0013 (+0,12%) Bitcoin EUR
59.945,18 +354,39 (+0,59%)
The Coca-Cola Company (KO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250117C00027500 | 2024-03-22 9:34AM EDT | 27.50 | 33.32 | 30.80 | 35.40 | 0.00 | - | 1 | 15 | 73.24% |
| KO250117C00030000 | 2024-03-14 9:49AM EDT | 30.00 | 30.90 | 27.45 | 29.70 | 0.00 | - | 37 | 44 | 0.00% |
| KO250117C00032500 | 2024-04-08 9:39AM EDT | 32.50 | 27.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KO250117C00035000 | 2024-04-23 1:41PM EDT | 35.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO250117C00037500 | 2024-04-04 9:43AM EDT | 37.50 | 22.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO250117C00040000 | 2024-04-24 9:51AM EDT | 40.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO250117C00042500 | 2024-03-27 10:05AM EDT | 42.50 | 19.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO250117C00045000 | 2024-04-19 3:02PM EDT | 45.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO250117C00047500 | 2024-04-05 11:12AM EDT | 47.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO250117C00050000 | 2024-04-25 9:30AM EDT | 50.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO250117C00052500 | 2024-04-25 12:49PM EDT | 52.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO250117C00055000 | 2024-04-25 11:39AM EDT | 55.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| KO250117C00057500 | 2024-04-25 3:35PM EDT | 57.50 | 6.52 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| KO250117C00060000 | 2024-04-25 3:56PM EDT | 60.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| KO250117C00062500 | 2024-04-25 2:48PM EDT | 62.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.39% |
| KO250117C00065000 | 2024-04-25 3:57PM EDT | 65.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 1.56% |
| KO250117C00067500 | 2024-04-25 2:02PM EDT | 67.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| KO250117C00070000 | 2024-04-25 3:57PM EDT | 70.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 3.13% |
| KO250117C00072500 | 2024-04-25 3:32PM EDT | 72.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| KO250117C00075000 | 2024-04-25 1:47PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| KO250117C00080000 | 2024-04-25 9:59AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| KO250117C00085000 | 2024-04-05 3:46PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KO250117C00090000 | 2024-04-25 11:15AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| KO250117C00095000 | 2024-04-25 11:14AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250117P00027500 | 2024-04-08 3:45PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO250117P00030000 | 2024-04-18 11:40AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KO250117P00032500 | 2024-04-25 10:02AM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| KO250117P00035000 | 2024-03-28 12:22PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO250117P00037500 | 2024-04-25 1:34PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| KO250117P00040000 | 2024-04-25 12:09PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO250117P00042500 | 2024-04-15 3:03PM EDT | 42.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| KO250117P00045000 | 2024-04-24 12:56PM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KO250117P00047500 | 2024-04-25 1:25PM EDT | 47.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 822 | 0 | 6.25% |
| KO250117P00050000 | 2024-04-25 2:35PM EDT | 50.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KO250117P00052500 | 2024-04-25 3:18PM EDT | 52.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| KO250117P00055000 | 2024-04-25 3:30PM EDT | 55.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| KO250117P00057500 | 2024-04-25 2:37PM EDT | 57.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| KO250117P00060000 | 2024-04-25 2:11PM EDT | 60.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| KO250117P00062500 | 2024-04-25 11:16AM EDT | 62.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| KO250117P00065000 | 2024-04-19 1:39PM EDT | 65.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO250117P00067500 | 2024-04-16 9:53AM EDT | 67.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO250117P00070000 | 2024-03-26 3:15PM EDT | 70.00 | 9.40 | 8.15 | 8.80 | 0.00 | - | 410 | 107 | 13.59% |
| KO250117P00072500 | 2024-03-07 2:04PM EDT | 72.50 | 13.49 | 11.60 | 13.95 | 0.00 | - | 1 | 1 | 32.29% |
| KO250117P00075000 | 2024-04-25 2:51PM EDT | 75.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| KO250117P00080000 | 2024-02-26 11:19AM EDT | 80.00 | 19.20 | 18.85 | 19.05 | 0.00 | - | 1 | 7 | 24.78% |
| KO250117P00085000 | 2024-04-25 2:51PM EDT | 85.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| KO250117P00090000 | 2024-03-26 3:33PM EDT | 90.00 | 29.22 | 26.70 | 30.05 | 0.00 | - | 12 | 0 | 40.49% |
| KO250117P00095000 | 2024-02-02 10:58AM EDT | 95.00 | 34.51 | 34.30 | 37.10 | 0.00 | - | 20 | 0 | 57.31% |
