Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.119,13 +13,88 (+0,04%) Gold
1.989,10 -6,80 (-0,34%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.878,50 -604,44 (-2,28%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:05PM EDT. Markt geöffnet.
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230324C00040000 | 2023-02-27 12:12PM EDT | 40.00 | 20.15 | 20.70 | 20.85 | 0.00 | - | - | 0 | 0.00% |
| KO230324C00045000 | 2023-03-15 2:26PM EDT | 45.00 | 15.25 | 15.70 | 15.85 | 0.00 | - | 10 | 0 | 0.00% |
| KO230324C00047000 | 2023-03-15 2:26PM EDT | 47.00 | 13.30 | 13.70 | 13.90 | 0.00 | - | 10 | 0 | 223.44% |
| KO230324C00048000 | 2023-03-22 3:55PM EDT | 48.00 | 12.15 | 12.70 | 12.85 | 0.00 | - | 1 | 1 | 0.00% |
| KO230324C00049000 | 2023-03-06 4:10PM EDT | 49.00 | 11.20 | 11.70 | 11.85 | 0.00 | - | 2 | 0 | 0.00% |
| KO230324C00050000 | 2023-03-07 11:22AM EDT | 50.00 | 10.40 | 10.70 | 10.85 | 0.00 | - | - | 0 | 0.00% |
| KO230324C00051000 | 2023-03-15 3:03PM EDT | 51.00 | 9.20 | 9.75 | 9.90 | 0.00 | - | 1 | 0 | 160.94% |
| KO230324C00052000 | 2023-03-15 2:26PM EDT | 52.00 | 8.30 | 8.70 | 8.85 | 0.00 | - | 10 | 0 | 0.00% |
| KO230324C00053000 | 2023-03-15 3:01PM EDT | 53.00 | 7.18 | 7.70 | 7.85 | 0.00 | - | 12 | 1 | 0.00% |
| KO230324C00054000 | 2023-03-13 2:29PM EDT | 54.00 | 6.34 | 6.70 | 6.85 | 0.00 | - | 1 | 0 | 0.00% |
| KO230324C00055000 | 2023-03-23 10:19AM EDT | 55.00 | 4.94 | 5.65 | 5.85 | +0.02 | +0.41% | 1 | 7 | 0.00% |
| KO230324C00056000 | 2023-03-22 1:18PM EDT | 56.00 | 4.55 | 4.65 | 4.80 | 0.00 | - | 1 | 1 | 0.00% |
| KO230324C00057000 | 2023-03-23 1:20PM EDT | 57.00 | 3.30 | 3.65 | 3.85 | 0.00 | - | 6 | 7 | 0.00% |
| KO230324C00057500 | 2023-03-24 12:13PM EDT | 57.50 | 2.98 | 3.20 | 3.30 | -0.05 | -1.65% | 2 | 11 | 0.00% |
| KO230324C00058000 | 2023-03-24 12:35PM EDT | 58.00 | 2.71 | 2.75 | 2.85 | +0.75 | +38.27% | 1 | 46 | 0.00% |
| KO230324C00059000 | 2023-03-24 12:37PM EDT | 59.00 | 1.66 | 1.73 | 1.86 | +0.60 | +56.60% | 93 | 887 | 0.00% |
| KO230324C00060000 | 2023-03-24 12:47PM EDT | 60.00 | 0.80 | 0.72 | 0.84 | +0.57 | +247.83% | 2,621 | 2,866 | 0.00% |
| KO230324C00061000 | 2023-03-24 12:47PM EDT | 61.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1,207 | 8,231 | 6.25% |
| KO230324C00062000 | 2023-03-24 12:39PM EDT | 62.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 127 | 3,314 | 23.05% |
| KO230324C00062500 | 2023-03-22 2:17PM EDT | 62.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 58 | 488 | 52.34% |
| KO230324C00063000 | 2023-03-23 1:20PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 411 | 33.59% |
| KO230324C00064000 | 2023-03-23 9:30AM EDT | 64.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 133 | 57.03% |
| KO230324C00065000 | 2023-03-22 9:51AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 161 | 57.81% |
| KO230324C00066000 | 2023-03-02 11:22AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 55 | 50.00% |
| KO230324C00070000 | 2023-03-15 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 103.13% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230324P00040000 | 2023-03-17 1:50PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 287.50% |
| KO230324P00045000 | 2023-02-13 3:35PM EDT | 45.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 243.75% |
| KO230324P00048000 | 2023-03-15 1:51PM EDT | 48.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 7 | 12 | 453.91% |
| KO230324P00049000 | 2023-03-15 3:19PM EDT | 49.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 156.25% |
| KO230324P00050000 | 2023-03-21 10:40AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 171.88% |
| KO230324P00051000 | 2023-03-17 9:30AM EDT | 51.00 | 0.03 | 0.00 | 2.12 | 0.00 | - | 1 | 94 | 370.70% |
| KO230324P00052000 | 2023-03-17 3:30PM EDT | 52.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 20 | 783 | 171.09% |
| KO230324P00053000 | 2023-03-23 2:29PM EDT | 53.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 51 | 209 | 112.50% |
| KO230324P00054000 | 2023-03-22 1:24PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 90.63% |
| KO230324P00055000 | 2023-03-23 10:17AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 179 | 78.13% |
| KO230324P00056000 | 2023-03-24 10:04AM EDT | 56.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 525 | 79.69% |
| KO230324P00057000 | 2023-03-24 9:43AM EDT | 57.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 311 | 76.56% |
| KO230324P00057500 | 2023-03-24 11:47AM EDT | 57.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 167 | 51.56% |
| KO230324P00058000 | 2023-03-24 11:10AM EDT | 58.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 14 | 1,920 | 45.31% |
| KO230324P00059000 | 2023-03-24 11:29AM EDT | 59.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 102 | 2,996 | 35.16% |
| KO230324P00060000 | 2023-03-24 12:45PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | -0.24 | -96.00% | 1,454 | 2,320 | 19.14% |
| KO230324P00061000 | 2023-03-24 12:46PM EDT | 61.00 | 0.24 | 0.23 | 0.27 | -0.80 | -76.92% | 124 | 659 | 15.63% |
| KO230324P00062000 | 2023-03-24 12:49PM EDT | 62.00 | 1.22 | 1.17 | 1.27 | -0.68 | -35.79% | 11 | 6 | 40.63% |
| KO230324P00062500 | 2023-03-23 12:28PM EDT | 62.50 | 2.14 | 1.65 | 1.81 | 0.00 | - | 7 | 3 | 55.86% |
| KO230324P00063000 | 2023-03-23 9:35AM EDT | 63.00 | 3.00 | 2.15 | 2.28 | 0.00 | - | 1 | 10 | 52.34% |
| KO230324P00064000 | 2023-02-09 10:43AM EDT | 64.00 | 4.14 | 5.15 | 5.35 | 0.00 | - | - | 1 | 265.82% |
| KO230324P00065000 | 2023-03-21 12:59PM EDT | 65.00 | 4.95 | 4.20 | 4.30 | 0.00 | - | 4 | 2 | 91.80% |
| KO230324P00068000 | 2023-03-10 12:59PM EDT | 68.00 | 9.13 | 7.15 | 7.35 | 0.00 | - | - | 1 | 136.72% |
| KO230324P00069000 | 2023-03-14 2:11PM EDT | 69.00 | 9.93 | 8.15 | 8.30 | 0.00 | - | - | 1 | 142.97% |
| KO230324P00075000 | 2023-03-16 3:17PM EDT | 75.00 | 14.90 | 14.20 | 14.30 | 0.00 | - | 33 | 10 | 224.22% |
| KO230324P00080000 | 2023-03-20 10:08AM EDT | 80.00 | 19.90 | 19.10 | 19.30 | 0.00 | - | 1 | 22 | 255.47% |
| KO230324P00085000 | 2023-03-13 10:02AM EDT | 85.00 | 24.85 | 24.15 | 24.35 | 0.00 | - | - | 18 | 327.34% |
