Deutsche Märkte öffnen in 7 Stunden 20 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.086,75 -2.453,98 (-4,34%) CMC Crypto 200
1.272,12 -66,94 (-5,00%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:62.50
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00062500 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.45 | 0.44 | 0.46 | +0.04 | +9.76% | 1,564 | 33,897 | 13.23% |
| KO240621C00062500 | 2024-05-01 3:48PM EDT | 2024-06-21 | 0.99 | 0.95 | 0.98 | +0.04 | +4.21% | 1,064 | 32,286 | 13.28% |
| KO240719C00062500 | 2024-05-01 3:45PM EDT | 2024-07-19 | 1.42 | 1.26 | 1.30 | +0.17 | +13.60% | 244 | 6,629 | 13.50% |
| KO240816C00062500 | 2024-05-01 3:56PM EDT | 2024-08-16 | 1.76 | 1.74 | 1.76 | -0.01 | -0.56% | 177 | 5,076 | 15.05% |
| KO240920C00062500 | 2024-05-01 3:10PM EDT | 2024-09-20 | 2.29 | 2.11 | 2.15 | +0.23 | +11.17% | 184 | 1,322 | 15.60% |
| KO241115C00062500 | 2024-05-01 3:10PM EDT | 2024-11-15 | 3.00 | 2.76 | 2.82 | +0.33 | +12.36% | 7 | 706 | 16.90% |
| KO241220C00062500 | 2024-05-01 3:46PM EDT | 2024-12-20 | 3.20 | 3.00 | 3.10 | +0.22 | +7.38% | 7 | 2,217 | 17.00% |
| KO250117C00062500 | 2024-05-01 3:57PM EDT | 2025-01-17 | 3.22 | 3.25 | 3.35 | +0.07 | +2.22% | 155 | 7,016 | 17.26% |
| KO250620C00062500 | 2024-04-30 3:16PM EDT | 2025-06-20 | 4.85 | 4.45 | 4.60 | +0.40 | +8.99% | 1 | 2,465 | 18.43% |
| KO260116C00062500 | 2024-05-01 9:52AM EDT | 2026-01-16 | 5.33 | 5.70 | 5.80 | -0.22 | -3.96% | 1 | 4,301 | 18.74% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00062500 | 2024-05-01 3:55PM EDT | 2024-05-17 | 0.85 | 0.85 | 0.90 | -0.12 | -12.37% | 82 | 544 | 10.65% |
| KO240621P00062500 | 2024-05-01 3:54PM EDT | 2024-06-21 | 1.41 | 1.40 | 1.45 | -0.24 | -14.55% | 575 | 3,800 | 12.21% |
| KO240719P00062500 | 2024-05-01 3:59PM EDT | 2024-07-19 | 1.63 | 1.63 | 1.67 | -0.10 | -5.78% | 249 | 658 | 11.77% |
| KO240816P00062500 | 2024-05-01 2:15PM EDT | 2024-08-16 | 1.74 | 1.86 | 1.90 | -0.37 | -17.54% | 285 | 1,629 | 11.85% |
| KO240920P00062500 | 2024-05-01 3:52PM EDT | 2024-09-20 | 2.05 | 2.15 | 2.19 | -0.21 | -9.29% | 193 | 901 | 12.18% |
| KO241115P00062500 | 2024-05-01 11:44AM EDT | 2024-11-15 | 2.68 | 2.52 | 2.57 | -0.01 | -0.37% | 24 | 551 | 12.42% |
| KO241220P00062500 | 2024-05-01 12:43PM EDT | 2024-12-20 | 2.84 | 2.77 | 2.82 | -0.10 | -3.40% | 19 | 230 | 12.72% |
| KO250117P00062500 | 2024-05-01 3:50PM EDT | 2025-01-17 | 2.83 | 2.91 | 2.97 | -0.11 | -3.74% | 621 | 3,515 | 12.75% |
| KO250620P00062500 | 2024-04-26 2:52PM EDT | 2025-06-20 | 3.70 | 3.55 | 3.70 | 0.00 | - | 4 | 554 | 12.89% |
| KO260116P00062500 | 2024-05-01 9:45AM EDT | 2026-01-16 | 4.65 | 4.30 | 4.45 | +0.25 | +5.68% | 1 | 622 | 12.83% |
