Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.445,14 -58,55 (-0,15%) Bitcoin EUR
60.472,91 -1.996,42 (-3,20%) CMC Crypto 200
1.398,54 -25,56 (-1,79%) Nasdaq Compositive
15.690,84 -5,80 (-0,04%) S&P 500
5.065,44 -5,11 (-0,10%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:30PM EDT. Markt geöffnet.
Strike:45.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00045000 | 2024-04-02 10:42AM EDT | 2024-05-10 | 16.05 | 15.65 | 16.65 | 0.00 | - | - | 0 | 86.33% |
| KO240517C00045000 | 2024-04-16 11:10AM EDT | 2024-05-17 | 13.40 | 15.40 | 16.70 | 0.00 | - | 25 | 77 | 76.17% |
| KO240531C00045000 | 2024-04-17 12:25PM EDT | 2024-05-31 | 13.60 | 16.20 | 16.75 | 0.00 | - | - | 1 | 62.99% |
| KO240621C00045000 | 2024-03-13 12:28PM EDT | 2024-06-21 | 16.29 | 12.85 | 14.50 | 0.00 | - | 5 | 37 | 0.00% |
| KO240816C00045000 | 2024-03-12 9:31AM EDT | 2024-08-16 | 15.60 | 13.75 | 14.80 | 0.00 | - | 2 | 16 | 0.00% |
| KO250117C00045000 | 2024-04-19 3:02PM EDT | 2025-01-17 | 15.98 | 17.00 | 17.25 | 0.00 | - | 2 | 304 | 30.54% |
| KO260116C00045000 | 2024-04-23 11:43AM EDT | 2026-01-16 | 16.78 | 17.85 | 18.15 | 0.00 | - | 1 | 55 | 25.59% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503P00045000 | 2024-04-10 1:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 68.75% |
| KO240517P00045000 | 2024-04-23 3:40PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.40 | 0.00 | - | 2 | 6,671 | 73.34% |
| KO240621P00045000 | 2024-04-24 12:20PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 2 | 14,305 | 34.38% |
| KO240719P00045000 | 2024-04-24 1:40PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 60 | 309 | 28.32% |
| KO240816P00045000 | 2024-04-09 3:52PM EDT | 2024-08-16 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 114 | 26.37% |
| KO240920P00045000 | 2024-04-24 12:48PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 1 | 12 | 24.32% |
| KO241115P00045000 | 2024-04-18 1:31PM EDT | 2024-11-15 | 0.19 | 0.11 | 0.13 | 0.00 | - | 1 | 13 | 23.05% |
| KO241220P00045000 | 2024-04-10 1:04PM EDT | 2024-12-20 | 0.25 | 0.15 | 0.16 | 0.00 | - | 1 | 159 | 22.17% |
| KO250117P00045000 | 2024-04-24 12:56PM EDT | 2025-01-17 | 0.18 | 0.18 | 0.19 | -0.03 | -14.29% | 4 | 7,275 | 21.68% |
| KO250620P00045000 | 2024-04-08 3:46PM EDT | 2025-06-20 | 0.56 | 0.38 | 2.37 | 0.00 | - | 1 | 119 | 35.79% |
| KO260116P00045000 | 2024-04-22 12:16PM EDT | 2026-01-16 | 0.82 | 0.69 | 0.73 | 0.00 | - | 5 | 291 | 19.50% |
