Deutsche Märkte geschlossen
DAX
14.957,23 -253,17 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0775 -0,0062 (-0,57%) Bitcoin EUR
25.843,11 +341,67 (+1,34%)
The Coca-Cola Company (KO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230331C00048000 | 2023-03-07 2:40PM EDT | 48.00 | 11.93 | 12.85 | 13.00 | 0.00 | - | - | 0 | 82.81% |
| KO230331C00049000 | 2023-03-06 4:10PM EDT | 49.00 | 11.20 | 11.70 | 12.00 | 0.00 | - | - | 0 | 95.31% |
| KO230331C00050000 | 2023-03-15 3:03PM EDT | 50.00 | 10.17 | 10.85 | 11.00 | 0.00 | - | 1 | 0 | 70.31% |
| KO230331C00051000 | 2023-03-06 3:01PM EDT | 51.00 | 9.25 | 9.80 | 10.00 | 0.00 | - | - | 0 | 80.47% |
| KO230331C00052000 | 2023-03-15 3:01PM EDT | 52.00 | 8.15 | 8.85 | 9.05 | 0.00 | - | 2 | 0 | 64.45% |
| KO230331C00053000 | 2023-03-08 3:10PM EDT | 53.00 | 6.95 | 7.75 | 8.05 | 0.00 | - | - | 0 | 71.88% |
| KO230331C00055000 | 2023-03-24 9:50AM EDT | 55.00 | 4.99 | 5.85 | 6.05 | -0.17 | -3.29% | 1 | 0 | 56.45% |
| KO230331C00056000 | 2023-03-23 10:19AM EDT | 56.00 | 4.03 | 4.85 | 5.05 | 0.00 | - | 1 | 0 | 48.63% |
| KO230331C00057000 | 2023-03-24 11:58AM EDT | 57.00 | 3.50 | 3.90 | 4.05 | +0.40 | +12.90% | 1 | 48 | 40.72% |
| KO230331C00057500 | 2023-03-24 1:24PM EDT | 57.50 | 3.40 | 3.40 | 3.55 | +0.83 | +32.30% | 3 | 57 | 36.72% |
| KO230331C00058000 | 2023-03-24 3:51PM EDT | 58.00 | 2.90 | 2.87 | 3.05 | +0.71 | +32.42% | 21 | 204 | 32.62% |
| KO230331C00059000 | 2023-03-24 3:36PM EDT | 59.00 | 2.14 | 1.98 | 2.10 | +0.81 | +60.90% | 167 | 351 | 26.86% |
| KO230331C00060000 | 2023-03-24 3:59PM EDT | 60.00 | 1.20 | 1.14 | 1.23 | +0.55 | +84.62% | 2,099 | 2,011 | 22.27% |
| KO230331C00061000 | 2023-03-24 3:59PM EDT | 61.00 | 0.51 | 0.48 | 0.53 | +0.30 | +142.86% | 1,711 | 3,505 | 18.56% |
| KO230331C00062000 | 2023-03-24 3:59PM EDT | 62.00 | 0.14 | 0.12 | 0.14 | +0.09 | +180.00% | 2,167 | 7,024 | 16.31% |
| KO230331C00062500 | 2023-03-24 3:56PM EDT | 62.50 | 0.06 | 0.04 | 0.07 | +0.03 | +100.00% | 1,364 | 395 | 16.60% |
| KO230331C00063000 | 2023-03-24 3:48PM EDT | 63.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 175 | 731 | 17.58% |
| KO230331C00064000 | 2023-03-24 2:15PM EDT | 64.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 637 | 27.54% |
| KO230331C00065000 | 2023-03-24 3:59PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 148 | 23.44% |
| KO230331C00066000 | 2023-03-24 2:27PM EDT | 66.00 | 0.01 | 0.00 | 0.12 | -0.02 | -66.67% | 51 | 115 | 43.75% |
| KO230331C00067000 | 2023-03-13 3:58PM EDT | 67.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 4 | 6 | 99.27% |
| KO230331C00068000 | 2023-03-23 2:48PM EDT | 68.00 | 0.94 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 51.17% |
| KO230331C00070000 | 2023-02-13 10:44AM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 40 | 60.74% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230331P00040000 | 2023-03-23 1:23PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 115.63% |
| KO230331P00045000 | 2023-02-13 3:37PM EDT | 45.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | - | 1 | 188.96% |
| KO230331P00048000 | 2023-03-13 9:30AM EDT | 48.00 | 0.68 | 0.00 | 2.13 | 0.00 | - | 10 | 11 | 185.55% |
| KO230331P00049000 | 2023-03-17 3:10PM EDT | 49.00 | 0.03 | 0.00 | 1.16 | 0.00 | - | 4 | 96 | 143.16% |
| KO230331P00050000 | 2023-03-22 3:55PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 86 | 62.50% |
| KO230331P00051000 | 2023-03-16 9:56AM EDT | 51.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 20 | 200 | 67.19% |
| KO230331P00052000 | 2023-03-17 3:12PM EDT | 52.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 47 | 60.94% |
| KO230331P00053000 | 2023-03-20 2:53PM EDT | 53.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 19 | 55.86% |
| KO230331P00054000 | 2023-03-24 3:56PM EDT | 54.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 111 | 46.88% |
| KO230331P00055000 | 2023-03-24 2:25PM EDT | 55.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 13 | 204 | 42.97% |
| KO230331P00056000 | 2023-03-24 11:43AM EDT | 56.00 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 32 | 532 | 39.45% |
| KO230331P00057000 | 2023-03-24 3:42PM EDT | 57.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 59 | 394 | 32.62% |
| KO230331P00057500 | 2023-03-24 3:47PM EDT | 57.50 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 158 | 191 | 28.13% |
| KO230331P00058000 | 2023-03-24 3:56PM EDT | 58.00 | 0.07 | 0.04 | 0.08 | -0.09 | -56.25% | 126 | 1,048 | 27.54% |
| KO230331P00059000 | 2023-03-24 3:55PM EDT | 59.00 | 0.14 | 0.09 | 0.13 | -0.15 | -51.72% | 2,528 | 1,806 | 23.15% |
| KO230331P00060000 | 2023-03-24 3:59PM EDT | 60.00 | 0.25 | 0.24 | 0.25 | -0.35 | -58.33% | 4,290 | 980 | 19.24% |
| KO230331P00061000 | 2023-03-24 3:59PM EDT | 61.00 | 0.59 | 0.54 | 0.59 | -0.58 | -49.57% | 2,599 | 299 | 17.29% |
| KO230331P00062000 | 2023-03-24 3:36PM EDT | 62.00 | 1.13 | 1.12 | 1.27 | -0.91 | -44.61% | 140 | 28 | 17.68% |
| KO230331P00062500 | 2023-03-24 2:05PM EDT | 62.50 | 1.65 | 1.57 | 1.71 | -0.79 | -32.38% | 14 | 4 | 18.95% |
| KO230331P00063000 | 2023-03-23 3:42PM EDT | 63.00 | 3.05 | 2.03 | 2.49 | 0.00 | - | 2 | 1 | 36.23% |
| KO230331P00064000 | 2023-03-24 3:40PM EDT | 64.00 | 3.07 | 3.00 | 3.20 | -0.93 | -23.25% | 5 | 2 | 29.10% |
| KO230331P00065000 | 2023-03-24 2:20PM EDT | 65.00 | 4.20 | 4.00 | 4.20 | -0.80 | -16.00% | 1 | 9 | 35.74% |
| KO230331P00066000 | 2023-03-24 2:12PM EDT | 66.00 | 5.15 | 5.00 | 5.20 | +5.15 | - | 3 | 0 | 41.80% |
| KO230331P00068000 | 2023-02-24 2:31PM EDT | 68.00 | 8.75 | 7.00 | 7.45 | 0.00 | - | 1 | 1 | 56.06% |
| KO230331P00069000 | 2023-03-15 11:31AM EDT | 69.00 | 9.59 | 8.05 | 8.45 | 0.00 | - | 3 | 0 | 64.26% |
| KO230331P00075000 | 2023-03-01 3:24PM EDT | 75.00 | 16.50 | 14.05 | 14.35 | 0.00 | - | 11 | 0 | 88.67% |
