Deutsche Märkte öffnen in 7 Stunden 31 Minuten
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.798,97 +63,86 (+0,17%) Bitcoin EUR
60.112,68 +582,23 (+0,98%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.865,25 -19,77 (-0,12%) S&P 500
5.051,41 -10,41 (-0,21%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:47.50
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240419C00047500 | 2024-04-16 10:34AM EDT | 2024-04-19 | 10.75 | 10.10 | 11.50 | -0.85 | -7.33% | 1 | 3 | 132.42% |
| KO240517C00047500 | 2024-04-08 2:15PM EDT | 2024-05-17 | 12.15 | 9.75 | 12.85 | 0.00 | - | 2 | 78 | 64.06% |
| KO240621C00047500 | 2024-04-10 1:15PM EDT | 2024-06-21 | 11.77 | 10.90 | 12.05 | 0.00 | - | 2 | 197 | 57.20% |
| KO240816C00047500 | 2024-02-28 11:09AM EDT | 2024-08-16 | 13.20 | 13.00 | 16.10 | 0.00 | - | 2 | 10 | 67.85% |
| KO241220C00047500 | 2024-03-20 12:40PM EDT | 2024-12-20 | 14.00 | 11.50 | 12.70 | 0.00 | - | 1 | 1 | 34.71% |
| KO250117C00047500 | 2024-04-05 11:12AM EDT | 2025-01-17 | 13.00 | 11.60 | 13.65 | 0.00 | - | 1 | 261 | 39.38% |
| KO250620C00047500 | 2024-04-01 2:47PM EDT | 2025-06-20 | 14.75 | 10.70 | 12.40 | 0.00 | - | 1 | 79 | 24.65% |
| KO260116C00047500 | 2024-04-16 9:59AM EDT | 2026-01-16 | 13.10 | 12.80 | 13.85 | -0.29 | -2.17% | 7 | 204 | 26.73% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240419P00047500 | 2024-04-08 1:43PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 37 | 104.69% |
| KO240517P00047500 | 2024-04-10 1:23PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 998 | 32.03% |
| KO240621P00047500 | 2024-04-16 1:01PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 250 | 5,374 | 24.61% |
| KO240719P00047500 | 2024-04-16 1:40PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.10 | 0.00 | - | 2 | 31 | 22.61% |
| KO240816P00047500 | 2024-04-16 12:36PM EDT | 2024-08-16 | 0.14 | 0.13 | 0.14 | +0.03 | +27.27% | 1 | 117 | 21.24% |
| KO240920P00047500 | 2024-04-15 1:57PM EDT | 2024-09-20 | 0.21 | 0.20 | 0.22 | +0.01 | +5.00% | 6 | 79 | 20.66% |
| KO241115P00047500 | 2024-04-10 1:04PM EDT | 2024-11-15 | 0.30 | 0.33 | 0.36 | 0.00 | - | 1 | 4 | 20.04% |
| KO241220P00047500 | 2024-04-16 10:26AM EDT | 2024-12-20 | 0.43 | 0.43 | 0.46 | +0.02 | +4.88% | 1 | 69 | 19.87% |
| KO250117P00047500 | 2024-04-16 10:06AM EDT | 2025-01-17 | 0.51 | 0.50 | 0.53 | +0.11 | +27.50% | 1 | 5,623 | 19.63% |
| KO250620P00047500 | 2024-04-12 2:02PM EDT | 2025-06-20 | 0.90 | 0.89 | 0.95 | 0.00 | - | 5 | 919 | 19.02% |
| KO260116P00047500 | 2024-04-12 3:50PM EDT | 2026-01-16 | 1.40 | 1.35 | 1.41 | 0.00 | - | 3 | 122 | 18.10% |
