Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.153,67 +250,38 (+0,66%) Gold
2.310,60 -0,40 (-0,02%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
55.049,77 +1.697,70 (+3,18%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:43PM EDT. Markt geöffnet.
Strike:67.50
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00067500 | 2024-05-02 12:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 24 | 4,122 | 18.95% |
| KO240621C00067500 | 2024-05-02 12:09PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 10 | 5,553 | 12.40% |
| KO240719C00067500 | 2024-05-02 1:10PM EDT | 2024-07-19 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 31 | 726 | 12.21% |
| KO240816C00067500 | 2024-05-02 10:31AM EDT | 2024-08-16 | 0.27 | 0.28 | 0.29 | -0.04 | -12.90% | 6 | 917 | 13.04% |
| KO240920C00067500 | 2024-05-01 2:15PM EDT | 2024-09-20 | 0.49 | 0.45 | 0.47 | 0.00 | - | 42 | 236 | 13.26% |
| KO241115C00067500 | 2024-05-02 12:03PM EDT | 2024-11-15 | 0.86 | 0.88 | 0.93 | +0.03 | +3.61% | 80 | 228 | 14.69% |
| KO241220C00067500 | 2024-05-02 11:29AM EDT | 2024-12-20 | 1.03 | 1.06 | 1.09 | -0.02 | -1.90% | 17 | 1,108 | 14.54% |
| KO250117C00067500 | 2024-05-02 12:04PM EDT | 2025-01-17 | 1.28 | 1.29 | 1.31 | -0.02 | -1.54% | 101 | 9,539 | 14.99% |
| KO250620C00067500 | 2024-05-02 9:30AM EDT | 2025-06-20 | 2.25 | 1.80 | 2.50 | -0.08 | -3.43% | 6 | 481 | 16.86% |
| KO260116C00067500 | 2024-05-02 10:56AM EDT | 2026-01-16 | 3.47 | 3.50 | 3.60 | -0.18 | -4.93% | 5 | 226 | 17.27% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00067500 | 2024-04-25 10:13AM EDT | 2024-05-17 | 5.60 | 5.15 | 5.55 | 0.00 | - | 1 | 1 | 35.25% |
| KO240621P00067500 | 2024-02-28 1:50PM EDT | 2024-06-21 | 7.68 | 5.25 | 8.00 | 0.00 | - | 4 | 4 | 51.39% |
| KO240719P00067500 | 2024-04-23 2:36PM EDT | 2024-07-19 | 6.89 | 5.20 | 5.35 | 0.00 | - | - | 1 | 12.35% |
| KO240816P00067500 | 2024-05-01 2:27PM EDT | 2024-08-16 | 5.35 | 5.25 | 5.35 | 0.00 | - | 3 | 4 | 10.60% |
| KO240920P00067500 | 2024-03-22 10:17AM EDT | 2024-09-20 | 6.70 | 6.35 | 7.65 | 0.00 | - | 3 | 0 | 28.42% |
| KO241220P00067500 | 2024-05-02 9:47AM EDT | 2024-12-20 | 5.75 | 5.55 | 5.75 | +0.35 | +6.48% | 133 | 8 | 10.87% |
| KO250117P00067500 | 2024-04-30 2:53PM EDT | 2025-01-17 | 6.40 | 5.65 | 5.80 | 0.00 | - | 7 | 10 | 10.62% |
| KO250620P00067500 | 2024-04-30 2:24PM EDT | 2025-06-20 | 6.65 | 6.05 | 6.35 | 0.00 | - | 1 | 1,100 | 11.13% |
| KO260116P00067500 | 2024-04-19 3:17PM EDT | 2026-01-16 | 8.15 | 6.65 | 6.90 | 0.00 | - | 2 | 10 | 11.04% |
