Deutsche Märkte geschlossen
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.529,28 +289,30 (+0,76%) Gold
2.342,00 -4,40 (-0,19%) EUR/USD
1,0708 +0,0051 (+0,48%) Bitcoin EUR
62.434,04 +215,41 (+0,35%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:22PM EDT. Markt geöffnet.
Strike:65.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426C00065000 | 2024-04-19 3:39PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 30.47% |
| KO240503C00065000 | 2024-04-19 3:34PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 18.36% |
| KO240510C00065000 | 2024-04-23 12:23PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 52 | 153 | 15.82% |
| KO240517C00065000 | 2024-04-23 2:06PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 63 | 10,713 | 14.45% |
| KO240524C00065000 | 2024-04-22 10:30AM EDT | 2024-05-24 | 0.02 | 0.03 | 0.05 | 0.00 | - | 1 | 14 | 14.06% |
| KO240531C00065000 | 2024-04-22 3:36PM EDT | 2024-05-31 | 0.08 | 0.05 | 0.07 | +0.02 | +33.33% | 37 | 4 | 13.58% |
| KO240621C00065000 | 2024-04-23 12:54PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.14 | 0.00 | - | 278 | 10,647 | 12.94% |
| KO240719C00065000 | 2024-04-23 2:03PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.27 | 0.00 | - | 218 | 1,167 | 12.87% |
| KO240816C00065000 | 2024-04-23 1:44PM EDT | 2024-08-16 | 0.50 | 0.51 | 0.52 | -0.01 | -1.96% | 14 | 4,702 | 14.08% |
| KO240920C00065000 | 2024-04-23 2:02PM EDT | 2024-09-20 | 0.75 | 0.74 | 0.77 | 0.00 | - | 3 | 2,993 | 14.49% |
| KO241115C00065000 | 2024-04-23 2:02PM EDT | 2024-11-15 | 1.24 | 1.22 | 1.26 | +0.05 | +4.20% | 98 | 561 | 15.63% |
| KO241220C00065000 | 2024-04-23 10:45AM EDT | 2024-12-20 | 1.34 | 1.42 | 1.45 | -0.11 | -7.59% | 7 | 266 | 15.54% |
| KO250117C00065000 | 2024-04-23 12:53PM EDT | 2025-01-17 | 1.61 | 1.62 | 1.65 | +0.01 | +0.62% | 38 | 9,588 | 15.78% |
| KO250620C00065000 | 2024-04-22 1:43PM EDT | 2025-06-20 | 2.72 | 2.64 | 2.74 | 0.00 | - | 702 | 1,946 | 17.06% |
| KO260116C00065000 | 2024-04-23 11:34AM EDT | 2026-01-16 | 3.75 | 3.75 | 3.90 | -0.02 | -0.53% | 112 | 605 | 17.69% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00065000 | 2024-04-23 12:47PM EDT | 2024-05-17 | 4.50 | 4.35 | 4.45 | +0.05 | +1.12% | 5 | 320 | 17.09% |
| KO240621P00065000 | 2024-04-23 12:53PM EDT | 2024-06-21 | 4.55 | 4.35 | 4.55 | -0.35 | -7.14% | 6 | 262 | 13.67% |
| KO240719P00065000 | 2024-04-22 1:22PM EDT | 2024-07-19 | 4.77 | 4.45 | 4.55 | 0.00 | - | 2 | 2 | 11.28% |
| KO240816P00065000 | 2024-04-22 11:57AM EDT | 2024-08-16 | 5.00 | 4.55 | 4.65 | 0.00 | - | 3 | 1,168 | 11.26% |
| KO240920P00065000 | 2024-04-22 2:47PM EDT | 2024-09-20 | 4.80 | 4.65 | 4.80 | 0.00 | - | 2 | 20 | 11.43% |
| KO241115P00065000 | 2024-03-28 2:58PM EDT | 2024-11-15 | 4.45 | 4.85 | 4.95 | 0.00 | - | 5 | 370 | 10.96% |
| KO241220P00065000 | 2024-04-22 10:33AM EDT | 2024-12-20 | 5.45 | 5.00 | 5.15 | 0.00 | - | 1 | 533 | 11.48% |
| KO250117P00065000 | 2024-04-19 1:39PM EDT | 2025-01-17 | 5.95 | 5.10 | 5.20 | 0.00 | - | 1 | 2,852 | 11.18% |
| KO250620P00065000 | 2024-03-19 9:55AM EDT | 2025-06-20 | 5.75 | 6.80 | 9.00 | 0.00 | - | 2 | 52 | 24.46% |
| KO260116P00065000 | 2024-04-22 9:54AM EDT | 2026-01-16 | 6.75 | 6.20 | 6.40 | 0.00 | - | 1 | 1,159 | 11.60% |
