Deutsche Märkte schließen in 1 Stunde 43 Minute
DAX
17.730,63 -106,77 (-0,60%) Euro Stoxx 50
4.921,84 -14,73 (-0,30%) Dow Jones 30
37.954,59 +179,21 (+0,47%) Gold
2.401,30 +3,30 (+0,14%) EUR/USD
1,0673 +0,0027 (+0,26%) Bitcoin EUR
60.817,20 +2.333,18 (+3,99%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:47AM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240419C00035000 | 2024-04-18 9:51AM EDT | 35.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| KO240419C00040000 | 2024-04-15 3:31PM EDT | 40.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| KO240419C00042500 | 2024-03-06 11:06AM EDT | 42.50 | 17.50 | 16.85 | 16.95 | 0.00 | - | 3 | 0 | 414.84% |
| KO240419C00045000 | 2024-04-15 3:31PM EDT | 45.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| KO240419C00047500 | 2024-04-16 10:34AM EDT | 47.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| KO240419C00048000 | 2024-04-10 3:24PM EDT | 48.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| KO240419C00049000 | 2024-04-10 11:38AM EDT | 49.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KO240419C00050000 | 2024-04-16 3:35PM EDT | 50.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| KO240419C00051000 | 2024-04-16 9:39AM EDT | 51.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| KO240419C00052000 | 2024-04-15 3:21PM EDT | 52.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| KO240419C00052500 | 2024-04-16 3:35PM EDT | 52.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| KO240419C00054000 | 2024-04-18 9:54AM EDT | 54.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| KO240419C00055000 | 2024-04-17 10:14AM EDT | 55.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 156 | 0.00% |
| KO240419C00056000 | 2024-04-18 1:29PM EDT | 56.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 0.00% |
| KO240419C00057000 | 2024-04-18 1:29PM EDT | 57.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 22 | 9,562 | 0.00% |
| KO240419C00057500 | 2024-04-18 1:57PM EDT | 57.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 24 | 944 | 0.00% |
| KO240419C00058000 | 2024-04-19 9:30AM EDT | 58.00 | 1.12 | 1.06 | 1.13 | +0.33 | +41.77% | 8 | 1,279 | 26.95% |
| KO240419C00059000 | 2024-04-19 9:30AM EDT | 59.00 | 0.21 | 0.18 | 0.21 | +0.06 | +40.00% | 74 | 5,056 | 12.89% |
| KO240419C00060000 | 2024-04-19 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | +0.01 | +50.00% | 45 | 12,773 | 6.25% |
| KO240419C00061000 | 2024-04-19 9:30AM EDT | 61.00 | 0.02 | 0.00 | 0.00 | +0.01 | - | 50 | 5,039 | 12.50% |
| KO240419C00062000 | 2024-04-18 3:44PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 175 | 3,494 | 25.00% |
| KO240419C00062500 | 2024-04-18 3:51PM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 659 | 13,396 | 25.00% |
| KO240419C00063000 | 2024-04-18 11:30AM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 471 | 25.00% |
| KO240419C00064000 | 2024-04-17 3:47PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 50.00% |
| KO240419C00065000 | 2024-04-18 2:04PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 3,647 | 50.00% |
| KO240419C00067500 | 2024-04-09 9:33AM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 806 | 50.00% |
| KO240419C00070000 | 2024-04-12 10:38AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 122 | 50.00% |
| KO240419C00075000 | 2024-01-30 2:24PM EDT | 75.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 317.58% |
| KO240419C00080000 | 2024-02-02 3:53PM EDT | 80.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 63 | 64 | 429.69% |
| KO240419C00090000 | 2024-04-08 9:47AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 100.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240419P00035000 | 2024-04-18 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| KO240419P00042500 | 2024-04-16 10:34AM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| KO240419P00045000 | 2024-02-09 4:04PM EDT | 45.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 57 | 85 | 270.31% |
| KO240419P00047500 | 2024-04-08 1:43PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 50.00% |
| KO240419P00050000 | 2024-04-09 11:00AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 76 | 50.00% |
| KO240419P00051000 | 2024-03-19 9:49AM EDT | 51.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 275.98% |
| KO240419P00052000 | 2024-04-12 3:00PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 240 | 50.00% |
| KO240419P00052500 | 2024-04-12 2:04PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 452 | 911 | 50.00% |
| KO240419P00053000 | 2024-04-12 3:21PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| KO240419P00054000 | 2024-04-12 3:00PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 430 | 388 | 50.00% |
| KO240419P00055000 | 2024-04-17 1:25PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 3,848 | 25.00% |
| KO240419P00056000 | 2024-04-17 1:19PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 623 | 25.00% |
| KO240419P00057000 | 2024-04-18 1:17PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 415 | 25.00% |
| KO240419P00057500 | 2024-04-18 3:35PM EDT | 57.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 233 | 5,565 | 12.50% |
| KO240419P00058000 | 2024-04-19 9:30AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 4 | 2,524 | 12.50% |
| KO240419P00059000 | 2024-04-18 3:59PM EDT | 59.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 445 | 2,131 | 1.56% |
| KO240419P00060000 | 2024-04-18 3:57PM EDT | 60.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 47 | 2,883 | 0.00% |
| KO240419P00061000 | 2024-04-18 9:41AM EDT | 61.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| KO240419P00062000 | 2024-04-15 2:47PM EDT | 62.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 72 | 55 | 0.00% |
| KO240419P00062500 | 2024-04-18 2:33PM EDT | 62.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 250 | 186 | 0.00% |
| KO240419P00063000 | 2024-04-17 2:01PM EDT | 63.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 45 | 16 | 0.00% |
| KO240419P00064000 | 2024-04-17 2:01PM EDT | 64.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 18 | 8 | 0.00% |
| KO240419P00065000 | 2024-04-18 3:26PM EDT | 65.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| KO240419P00067000 | 2024-04-17 3:26PM EDT | 67.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240419P00068000 | 2024-04-17 3:26PM EDT | 68.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| KO240419P00069000 | 2024-04-18 10:15AM EDT | 69.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 20 | 1 | 0.00% |
| KO240419P00070000 | 2024-04-17 2:01PM EDT | 70.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| KO240419P00071000 | 2024-04-17 3:16PM EDT | 71.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| KO240419P00072000 | 2024-04-12 3:12PM EDT | 72.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KO240419P00080000 | 2024-04-16 1:32PM EDT | 80.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
