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
58.826,21 -1.420,39 (-2,36%)
The Coca-Cola Company (KO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO260116C00027500 | 2024-04-25 11:41AM EDT | 27.50 | 32.90 | 32.30 | 36.80 | 0.00 | - | 2 | 3 | 60.89% |
| KO260116C00030000 | 2024-04-05 3:07PM EDT | 30.00 | 29.78 | 30.65 | 33.65 | 0.00 | - | 10 | 18 | 50.24% |
| KO260116C00032500 | 2024-02-20 11:25AM EDT | 32.50 | 28.15 | 26.00 | 31.00 | 0.00 | - | 2 | 0 | 44.50% |
| KO260116C00035000 | 2024-04-25 11:41AM EDT | 35.00 | 26.20 | 25.25 | 28.85 | 0.00 | - | 1 | 12 | 42.93% |
| KO260116C00037500 | 2024-04-08 3:38PM EDT | 37.50 | 22.35 | 22.55 | 26.05 | 0.00 | - | - | 1 | 36.89% |
| KO260116C00040000 | 2024-04-24 11:51AM EDT | 40.00 | 22.00 | 20.05 | 24.90 | 0.00 | - | 1 | 42 | 41.21% |
| KO260116C00042500 | 2024-04-25 1:31PM EDT | 42.50 | 20.40 | 19.25 | 20.55 | 0.00 | - | 2 | 7 | 26.67% |
| KO260116C00045000 | 2024-04-23 11:43AM EDT | 45.00 | 16.78 | 17.80 | 18.50 | 0.00 | - | 1 | 55 | 26.26% |
| KO260116C00047500 | 2024-04-22 11:17AM EDT | 47.50 | 14.66 | 14.95 | 16.25 | 0.00 | - | 1 | 205 | 24.39% |
| KO260116C00050000 | 2024-04-25 10:13AM EDT | 50.00 | 14.20 | 14.00 | 14.20 | 0.00 | - | 7 | 509 | 23.28% |
| KO260116C00052500 | 2024-04-26 3:13PM EDT | 52.50 | 12.23 | 12.05 | 12.25 | +0.03 | +0.25% | 17 | 432 | 22.25% |
| KO260116C00055000 | 2024-04-26 2:55PM EDT | 55.00 | 10.40 | 10.30 | 10.50 | -0.10 | -0.95% | 2 | 783 | 21.61% |
| KO260116C00057500 | 2024-04-26 11:27AM EDT | 57.50 | 8.55 | 7.65 | 8.80 | -0.25 | -2.84% | 1 | 579 | 20.73% |
| KO260116C00060000 | 2024-04-26 2:34PM EDT | 60.00 | 7.07 | 7.05 | 7.20 | -0.23 | -3.15% | 20 | 1,113 | 19.76% |
| KO260116C00062500 | 2024-04-26 2:00PM EDT | 62.50 | 5.75 | 5.65 | 5.75 | +0.05 | +0.88% | 20 | 4,294 | 18.84% |
| KO260116C00065000 | 2024-04-26 12:00PM EDT | 65.00 | 4.43 | 4.40 | 4.50 | -0.04 | -0.89% | 10 | 630 | 18.07% |
| KO260116C00067500 | 2024-04-26 12:27PM EDT | 67.50 | 3.42 | 3.35 | 3.45 | +1.27 | +59.07% | 4 | 220 | 17.42% |
| KO260116C00070000 | 2024-04-26 11:21AM EDT | 70.00 | 2.51 | 2.31 | 2.59 | -0.11 | -4.20% | 2 | 826 | 16.88% |
| KO260116C00075000 | 2024-04-26 11:44AM EDT | 75.00 | 1.34 | 1.28 | 1.34 | -0.02 | -1.47% | 1 | 2,409 | 15.88% |
| KO260116C00080000 | 2024-04-25 2:39PM EDT | 80.00 | 0.64 | 0.63 | 0.67 | 0.00 | - | 16 | 246 | 15.38% |
| KO260116C00085000 | 2024-04-19 10:17AM EDT | 85.00 | 0.22 | 0.28 | 0.32 | 0.00 | - | 2 | 284 | 15.06% |
| KO260116C00090000 | 2024-04-22 12:52PM EDT | 90.00 | 0.10 | 0.06 | 0.22 | 0.00 | - | 52 | 118 | 15.92% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO260116P00027500 | 2024-04-22 10:31AM EDT | 27.50 | 0.09 | 0.00 | 0.12 | 0.00 | - | 50 | 64 | 30.08% |
| KO260116P00030000 | 2024-04-22 10:46AM EDT | 30.00 | 0.12 | 0.04 | 0.26 | 0.00 | - | 52 | 166 | 30.91% |
| KO260116P00032500 | 2024-04-22 10:36AM EDT | 32.50 | 0.17 | 0.05 | 0.40 | 0.00 | - | 50 | 33 | 30.35% |
| KO260116P00035000 | 2024-04-25 12:29PM EDT | 35.00 | 0.18 | 0.07 | 0.25 | 0.00 | - | 1 | 72 | 24.85% |
| KO260116P00037500 | 2024-04-24 1:40PM EDT | 37.50 | 0.30 | 0.11 | 0.64 | 0.00 | - | 1 | 254 | 27.32% |
| KO260116P00040000 | 2024-04-25 3:57PM EDT | 40.00 | 0.28 | 0.16 | 0.65 | 0.00 | - | 3 | 220 | 24.51% |
| KO260116P00042500 | 2024-04-24 1:59PM EDT | 42.50 | 0.53 | 0.47 | 0.52 | 0.00 | - | 1 | 1,189 | 20.53% |
| KO260116P00045000 | 2024-04-26 3:00PM EDT | 45.00 | 0.67 | 0.63 | 0.70 | -0.15 | -18.29% | 1 | 291 | 19.50% |
| KO260116P00047500 | 2024-04-25 9:30AM EDT | 47.50 | 0.91 | 0.86 | 0.94 | 0.00 | - | 3 | 123 | 18.53% |
| KO260116P00050000 | 2024-04-25 11:06AM EDT | 50.00 | 1.24 | 1.18 | 1.25 | 0.00 | - | 11 | 1,331 | 17.58% |
| KO260116P00052500 | 2024-04-25 2:17PM EDT | 52.50 | 1.63 | 1.59 | 1.65 | 0.00 | - | 24 | 1,462 | 16.65% |
| KO260116P00055000 | 2024-04-25 2:17PM EDT | 55.00 | 2.13 | 2.10 | 2.21 | 0.00 | - | 44 | 540 | 15.92% |
| KO260116P00057500 | 2024-04-25 3:31PM EDT | 57.50 | 2.80 | 2.53 | 2.80 | 0.00 | - | 85 | 914 | 14.81% |
| KO260116P00060000 | 2024-04-26 2:19PM EDT | 60.00 | 3.55 | 3.50 | 3.60 | +0.02 | +0.57% | 3 | 801 | 13.87% |
| KO260116P00062500 | 2024-04-26 2:18PM EDT | 62.50 | 4.49 | 4.45 | 4.55 | -0.03 | -0.66% | 102 | 850 | 12.81% |
| KO260116P00065000 | 2024-04-25 11:06AM EDT | 65.00 | 5.70 | 5.60 | 6.70 | +0.04 | +0.71% | 100 | 1,259 | 14.80% |
| KO260116P00067500 | 2024-04-19 3:17PM EDT | 67.50 | 8.15 | 6.95 | 8.40 | 0.00 | - | 2 | 10 | 14.83% |
| KO260116P00070000 | 2024-04-25 2:27PM EDT | 70.00 | 9.00 | 8.65 | 10.75 | 0.00 | - | 4 | 12 | 16.57% |
| KO260116P00075000 | 2023-11-30 1:45PM EDT | 75.00 | 17.13 | 14.15 | 16.25 | 0.00 | - | 1 | 0 | 22.27% |
| KO260116P00085000 | 2023-10-25 11:06AM EDT | 85.00 | 29.00 | 26.65 | 27.20 | 0.00 | - | 1 | 0 | 32.28% |
| KO260116P00090000 | 2024-03-18 10:25AM EDT | 90.00 | 30.00 | 29.50 | 33.65 | 0.00 | - | 1 | 0 | 40.25% |
