Deutsche Märkte schließen in 2 Stunden 37 Minuten
DAX
18.167,25 +29,60 (+0,16%) Euro Stoxx 50
5.025,11 +16,94 (+0,34%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.334,80 -7,30 (-0,31%) EUR/USD
1,0688 -0,0016 (-0,15%) Bitcoin EUR
62.190,82 +390,67 (+0,63%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:60.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426C00060000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2,783 | 3,250 | 0.00% |
| KO240503C00060000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 1.16 | 0.00 | 0.00 | 0.00 | - | 209 | 2,771 | 0.00% |
| KO240510C00060000 | 2024-04-23 3:57PM EDT | 2024-05-10 | 1.30 | 0.00 | 0.00 | 0.00 | - | 33 | 487 | 0.00% |
| KO240517C00060000 | 2024-04-23 3:51PM EDT | 2024-05-17 | 1.42 | 0.00 | 0.00 | 0.00 | - | 265 | 13,088 | 0.00% |
| KO240524C00060000 | 2024-04-23 3:51PM EDT | 2024-05-24 | 1.51 | 0.00 | 0.00 | 0.00 | - | 27 | 1,136 | 0.00% |
| KO240531C00060000 | 2024-04-23 3:42PM EDT | 2024-05-31 | 1.64 | 0.00 | 0.00 | 0.00 | - | 27 | 2,184 | 0.00% |
| KO240621C00060000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 1.91 | 0.00 | 0.00 | 0.00 | - | 134 | 10,361 | 0.00% |
| KO240719C00060000 | 2024-04-23 3:36PM EDT | 2024-07-19 | 2.13 | 0.00 | 0.00 | 0.00 | - | 87 | 4,433 | 0.00% |
| KO240816C00060000 | 2024-04-23 3:14PM EDT | 2024-08-16 | 2.61 | 0.00 | 0.00 | 0.00 | - | 12 | 3,842 | 0.00% |
| KO240920C00060000 | 2024-04-23 3:51PM EDT | 2024-09-20 | 2.93 | 0.00 | 0.00 | 0.00 | - | 35 | 988 | 0.00% |
| KO241115C00060000 | 2024-04-23 2:27PM EDT | 2024-11-15 | 3.59 | 0.00 | 0.00 | 0.00 | - | 89 | 709 | 0.00% |
| KO241220C00060000 | 2024-04-22 2:41PM EDT | 2024-12-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 16 | 402 | 0.00% |
| KO250117C00060000 | 2024-04-23 2:37PM EDT | 2025-01-17 | 4.03 | 0.00 | 0.00 | 0.00 | - | 113 | 10,409 | 0.00% |
| KO250620C00060000 | 2024-04-23 3:45PM EDT | 2025-06-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 645 | 0.00% |
| KO260116C00060000 | 2024-04-23 12:31PM EDT | 2026-01-16 | 6.17 | 0.00 | 0.00 | 0.00 | - | 8 | 1,131 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426P00060000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,316 | 4,642 | 3.13% |
| KO240503P00060000 | 2024-04-23 3:51PM EDT | 2024-05-03 | 0.45 | 0.00 | 0.00 | 0.00 | - | 517 | 1,508 | 1.56% |
| KO240510P00060000 | 2024-04-23 3:42PM EDT | 2024-05-10 | 0.52 | 0.00 | 0.00 | 0.00 | - | 35 | 866 | 1.56% |
| KO240517P00060000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 755 | 9,642 | 1.56% |
| KO240524P00060000 | 2024-04-23 3:53PM EDT | 2024-05-24 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 1.56% |
| KO240531P00060000 | 2024-04-23 1:28PM EDT | 2024-05-31 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 0.78% |
| KO240621P00060000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 1.03 | 0.00 | 0.00 | 0.00 | - | 796 | 11,054 | 0.78% |
| KO240719P00060000 | 2024-04-23 3:39PM EDT | 2024-07-19 | 1.22 | 0.00 | 0.00 | 0.00 | - | 64 | 1,475 | 0.78% |
| KO240816P00060000 | 2024-04-23 1:24PM EDT | 2024-08-16 | 1.53 | 0.00 | 0.00 | 0.00 | - | 118 | 5,780 | 0.78% |
| KO240920P00060000 | 2024-04-23 3:53PM EDT | 2024-09-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 254 | 2,335 | 0.39% |
| KO241115P00060000 | 2024-04-23 2:54PM EDT | 2024-11-15 | 2.12 | 0.00 | 0.00 | 0.00 | - | 29 | 201 | 0.39% |
| KO241220P00060000 | 2024-04-23 10:43AM EDT | 2024-12-20 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 0.39% |
| KO250117P00060000 | 2024-04-23 3:08PM EDT | 2025-01-17 | 2.52 | 0.00 | 0.00 | 0.00 | - | 62 | 5,376 | 0.39% |
| KO250620P00060000 | 2024-04-23 3:37PM EDT | 2025-06-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 860 | 0.39% |
| KO260116P00060000 | 2024-04-22 2:57PM EDT | 2026-01-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 792 | 0.20% |
