Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.682,58 +248,98 (+0,98%)
The Coca-Cola Company (KO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO231006C00049000 | 2023-09-27 12:30PM EDT | 49.00 | 7.05 | 7.00 | 7.10 | 0.00 | - | 11 | 11 | 60.16% |
| KO231006C00051000 | 2023-09-11 10:14AM EDT | 51.00 | 7.70 | 5.00 | 5.10 | 0.00 | - | - | 0 | 50.78% |
| KO231006C00052000 | 2023-09-28 1:09PM EDT | 52.00 | 3.89 | 4.00 | 4.10 | 0.00 | - | 1 | 1 | 42.58% |
| KO231006C00053000 | 2023-09-28 1:09PM EDT | 53.00 | 2.93 | 3.00 | 3.20 | 0.00 | - | 2 | 20 | 41.02% |
| KO231006C00054000 | 2023-09-29 1:01PM EDT | 54.00 | 1.92 | 2.03 | 2.14 | -0.15 | -7.25% | 2 | 148 | 27.74% |
| KO231006C00055000 | 2023-09-29 3:47PM EDT | 55.00 | 1.21 | 1.17 | 1.22 | +0.08 | +7.08% | 262 | 149 | 21.44% |
| KO231006C00056000 | 2023-09-29 3:57PM EDT | 56.00 | 0.47 | 0.47 | 0.49 | +0.04 | +9.30% | 884 | 1,729 | 17.48% |
| KO231006C00057000 | 2023-09-29 3:59PM EDT | 57.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 1,045 | 2,220 | 16.02% |
| KO231006C00058000 | 2023-09-29 3:59PM EDT | 58.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 247 | 569 | 17.38% |
| KO231006C00059000 | 2023-09-29 11:03AM EDT | 59.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 221 | 1,404 | 19.53% |
| KO231006C00060000 | 2023-09-29 10:24AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,922 | 25.00% |
| KO231006C00061000 | 2023-09-29 3:32PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 1,731 | 29.69% |
| KO231006C00062000 | 2023-09-25 1:33PM EDT | 62.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,677 | 41.02% |
| KO231006C00063000 | 2023-09-26 1:56PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,978 | 39.06% |
| KO231006C00064000 | 2023-09-07 3:40PM EDT | 64.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 39 | 51.17% |
| KO231006C00065000 | 2023-09-07 11:26AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 6 | 50.78% |
| KO231006C00067000 | 2023-09-18 2:02PM EDT | 67.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 5 | 59.38% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO231006P00035000 | 2023-09-18 11:04AM EDT | 35.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 4 | 131.25% |
| KO231006P00049000 | 2023-09-22 11:10AM EDT | 49.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 5 | 49.22% |
| KO231006P00050000 | 2023-09-29 12:12PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 4 | 45.31% |
| KO231006P00051000 | 2023-09-26 10:37AM EDT | 51.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 102 | 38.28% |
| KO231006P00052000 | 2023-09-28 1:38PM EDT | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 52 | 341 | 31.64% |
| KO231006P00053000 | 2023-09-29 3:36PM EDT | 53.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 158 | 429 | 24.81% |
| KO231006P00054000 | 2023-09-29 3:49PM EDT | 54.00 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 59 | 206 | 20.80% |
| KO231006P00055000 | 2023-09-29 3:53PM EDT | 55.00 | 0.12 | 0.13 | 0.15 | -0.09 | -42.86% | 250 | 704 | 17.38% |
| KO231006P00056000 | 2023-09-29 3:53PM EDT | 56.00 | 0.43 | 0.41 | 0.43 | -0.14 | -24.56% | 371 | 1,026 | 14.65% |
| KO231006P00057000 | 2023-09-29 3:47PM EDT | 57.00 | 1.05 | 1.04 | 1.20 | -0.18 | -14.63% | 169 | 1,759 | 18.85% |
| KO231006P00058000 | 2023-09-29 3:51PM EDT | 58.00 | 1.98 | 1.92 | 2.11 | -0.20 | -9.17% | 29 | 67 | 22.75% |
| KO231006P00059000 | 2023-09-29 3:14PM EDT | 59.00 | 3.04 | 2.97 | 3.10 | -0.11 | -3.49% | 174 | 123 | 29.30% |
| KO231006P00060000 | 2023-09-29 3:39PM EDT | 60.00 | 4.09 | 3.95 | 4.10 | +0.04 | +0.99% | 5 | 2 | 36.13% |
| KO231006P00061000 | 2023-09-20 11:13AM EDT | 61.00 | 2.42 | 4.95 | 5.20 | 0.00 | - | 1 | 1 | 51.86% |
| KO231006P00062000 | 2023-09-28 10:13AM EDT | 62.00 | 6.10 | 5.95 | 6.20 | 0.00 | - | 4 | 9 | 58.79% |
| KO231006P00062500 | 2023-09-22 11:14AM EDT | 62.50 | 4.70 | 6.45 | 6.60 | 0.00 | - | - | 0 | 51.95% |
| KO231006P00063000 | 2023-09-15 10:06AM EDT | 63.00 | 4.48 | 6.95 | 7.15 | 0.00 | - | 2 | 0 | 60.74% |
| KO231006P00065000 | 2023-09-27 2:06PM EDT | 65.00 | 9.15 | 8.95 | 9.15 | 0.00 | - | 1 | 0 | 56.25% |
| KO231006P00070000 | 2023-09-28 9:35AM EDT | 70.00 | 13.75 | 14.10 | 14.30 | +13.75 | - | 1 | 0 | 106.25% |
