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
58.805,82 -1.450,80 (-2,41%)
The Coca-Cola Company (KO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250620C00030000 | 2024-04-16 10:45AM EDT | 30.00 | 28.46 | 29.60 | 33.85 | 0.00 | - | 1 | 1 | 63.60% |
| KO250620C00032500 | 2024-03-13 12:14PM EDT | 32.50 | 28.58 | 25.30 | 27.80 | 0.00 | - | 1 | 1 | 0.00% |
| KO250620C00037500 | 2024-01-19 3:24PM EDT | 37.50 | 23.00 | 21.90 | 22.85 | 0.00 | - | 2 | 1 | 0.00% |
| KO250620C00040000 | 2024-04-26 3:15PM EDT | 40.00 | 22.50 | 21.35 | 22.60 | +1.70 | +8.17% | 3 | 7 | 32.29% |
| KO250620C00042500 | 2024-01-30 12:09PM EDT | 42.50 | 18.00 | 18.25 | 18.95 | 0.00 | - | - | 2 | 0.00% |
| KO250620C00047500 | 2024-04-01 2:47PM EDT | 47.50 | 14.75 | 15.35 | 15.80 | 0.00 | - | 1 | 79 | 27.04% |
| KO250620C00050000 | 2024-04-22 12:50PM EDT | 50.00 | 12.35 | 11.65 | 13.60 | 0.00 | - | 5 | 91 | 25.18% |
| KO250620C00052500 | 2024-04-26 1:05PM EDT | 52.50 | 11.50 | 9.45 | 11.50 | -0.60 | -4.96% | 5 | 294 | 23.55% |
| KO250620C00055000 | 2024-04-25 12:53PM EDT | 55.00 | 9.70 | 9.40 | 9.50 | 0.00 | - | 3 | 345 | 22.01% |
| KO250620C00057500 | 2024-04-25 3:02PM EDT | 57.50 | 7.60 | 5.00 | 7.75 | 0.00 | - | 6 | 293 | 21.07% |
| KO250620C00060000 | 2024-04-26 2:34PM EDT | 60.00 | 5.95 | 5.90 | 6.05 | -0.20 | -3.25% | 4 | 698 | 19.73% |
| KO250620C00062500 | 2024-04-26 3:34PM EDT | 62.50 | 4.60 | 4.45 | 4.55 | -0.08 | -1.71% | 3 | 2,459 | 18.53% |
| KO250620C00065000 | 2024-04-26 3:04PM EDT | 65.00 | 3.35 | 2.45 | 3.30 | -0.08 | -2.33% | 516 | 2,378 | 17.55% |
| KO250620C00067500 | 2024-04-24 12:02PM EDT | 67.50 | 2.03 | 2.03 | 2.49 | 0.00 | - | 123 | 479 | 17.51% |
| KO250620C00070000 | 2024-04-26 3:32PM EDT | 70.00 | 1.55 | 1.46 | 1.54 | 0.00 | - | 1 | 745 | 16.07% |
| KO250620C00075000 | 2024-04-24 2:37PM EDT | 75.00 | 0.59 | 0.58 | 0.62 | 0.00 | - | 9 | 704 | 15.13% |
| KO250620C00080000 | 2024-04-25 10:00AM EDT | 80.00 | 0.27 | 0.21 | 0.24 | 0.00 | - | 3 | 132 | 14.80% |
| KO250620C00085000 | 2024-04-23 3:53PM EDT | 85.00 | 0.07 | 0.06 | 0.30 | 0.00 | - | 160 | 131 | 18.19% |
| KO250620C00090000 | 2024-04-26 12:09PM EDT | 90.00 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 164 | 215 | 15.53% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250620P00030000 | 2024-04-26 9:55AM EDT | 30.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 11 | 465 | 29.30% |
| KO250620P00032500 | 2024-04-22 10:32AM EDT | 32.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 100 | 101 | 33.89% |
| KO250620P00035000 | 2024-01-19 4:01PM EDT | 35.00 | 0.25 | 0.00 | 0.31 | 0.00 | - | 2 | 0 | 31.74% |
| KO250620P00037500 | 2024-03-15 3:08PM EDT | 37.50 | 0.14 | 0.00 | 0.42 | 0.00 | - | 4 | 2 | 30.32% |
| KO250620P00040000 | 2024-04-19 1:11PM EDT | 40.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 28.13% |
| KO250620P00042500 | 2024-04-15 3:57PM EDT | 42.50 | 0.44 | 0.10 | 0.54 | 0.00 | - | 10 | 24 | 25.37% |
| KO250620P00045000 | 2024-04-25 1:48PM EDT | 45.00 | 0.38 | 0.36 | 0.40 | 0.00 | - | 1 | 120 | 20.66% |
| KO250620P00047500 | 2024-04-26 10:48AM EDT | 47.50 | 0.56 | 0.52 | 0.56 | -0.36 | -39.13% | 1 | 1,137 | 19.43% |
| KO250620P00050000 | 2024-04-25 10:05AM EDT | 50.00 | 0.83 | 0.74 | 0.79 | 0.00 | - | 232 | 954 | 18.35% |
| KO250620P00052500 | 2024-04-25 11:30AM EDT | 52.50 | 1.17 | 1.04 | 1.29 | 0.00 | - | 489 | 1,566 | 18.37% |
| KO250620P00055000 | 2024-04-26 12:59PM EDT | 55.00 | 1.50 | 1.46 | 1.52 | -0.04 | -2.60% | 2 | 2,538 | 16.15% |
| KO250620P00057500 | 2024-04-26 3:00PM EDT | 57.50 | 2.05 | 2.02 | 2.08 | -0.05 | -2.38% | 48 | 211 | 15.05% |
| KO250620P00060000 | 2024-04-26 3:33PM EDT | 60.00 | 2.80 | 2.50 | 3.15 | -0.02 | -0.71% | 502 | 860 | 15.23% |
| KO250620P00062500 | 2024-04-26 2:52PM EDT | 62.50 | 3.70 | 3.75 | 3.85 | -0.10 | -2.63% | 4 | 554 | 13.03% |
| KO250620P00065000 | 2024-04-25 9:52AM EDT | 65.00 | 4.85 | 4.95 | 5.10 | 0.00 | - | 2 | 50 | 11.87% |
| KO250620P00067500 | 2024-04-26 10:46AM EDT | 67.50 | 6.60 | 6.50 | 6.65 | -2.32 | -26.01% | 1 | 1,100 | 10.55% |
| KO250620P00070000 | 2024-04-22 9:52AM EDT | 70.00 | 10.20 | 8.40 | 10.50 | 0.00 | - | 86 | 86 | 19.22% |
| KO250620P00080000 | 2024-01-22 11:25AM EDT | 80.00 | 20.05 | 17.70 | 20.70 | 0.00 | - | - | 0 | 28.93% |
| KO250620P00085000 | 2024-01-09 2:21PM EDT | 85.00 | 25.16 | 23.05 | 26.45 | 0.00 | - | - | 0 | 36.16% |
