Deutsche Märkte öffnen in 2 Stunden 52 Minuten
Nikkei 225
31.726,75 -645,15 (-1,99%) Dow Jones 30
33.550,27 -68,63 (-0,20%) Bitcoin EUR
25.110,53 +94,66 (+0,38%) CMC Crypto 200
565,45 +2,80 (+0,50%) Nasdaq Compositive
13.092,85 +29,25 (+0,22%) S&P 500
4.274,51 +0,98 (+0,02%)
The Coca-Cola Company (KO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO231117C00040000 | 2023-09-12 2:33PM EDT | 2023-11-17 | 18.39 | 16.20 | 16.35 | 0.00 | - | 1 | 13 | 60.55% |
| KO231215C00040000 | 2023-09-25 3:01PM EDT | 2023-12-15 | 17.26 | 16.25 | 16.45 | 0.00 | - | 5 | 11 | 51.07% |
| KO240119C00040000 | 2023-09-27 1:56PM EDT | 2024-01-19 | 16.16 | 16.25 | 16.60 | -0.70 | -4.15% | 1 | 93 | 48.24% |
| KO240216C00040000 | 2023-09-01 1:09PM EDT | 2024-02-16 | 19.35 | 16.35 | 16.55 | 0.00 | - | 1 | 13 | 42.29% |
| KO240621C00040000 | 2023-09-27 2:33PM EDT | 2024-06-21 | 16.90 | 16.65 | 17.00 | -1.44 | -7.85% | 3 | 52 | 36.33% |
| KO250117C00040000 | 2023-09-27 11:45AM EDT | 2025-01-17 | 17.30 | 17.15 | 17.50 | -1.80 | -9.42% | 7 | 66 | 31.09% |
| KO260116C00040000 | 2023-09-27 2:12PM EDT | 2026-01-16 | 17.77 | 15.90 | 19.55 | -0.98 | -5.23% | 2 | 4 | 33.40% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO231117P00040000 | 2023-09-25 3:33PM EDT | 2023-11-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 14 | 39.84% |
| KO231215P00040000 | 2023-09-27 11:29AM EDT | 2023-12-15 | 0.02 | 0.02 | 0.05 | 0.00 | - | 10 | 295 | 34.38% |
| KO240119P00040000 | 2023-09-26 1:41PM EDT | 2024-01-19 | 0.05 | 0.03 | 0.04 | 0.00 | - | 63 | 3,929 | 27.74% |
| KO240216P00040000 | 2023-09-27 10:49AM EDT | 2024-02-16 | 0.06 | 0.05 | 0.10 | +0.02 | +50.00% | 12 | 28 | 28.71% |
| KO240621P00040000 | 2023-09-27 11:15AM EDT | 2024-06-21 | 0.21 | 0.20 | 0.24 | +0.03 | +16.67% | 40 | 140 | 24.71% |
| KO250117P00040000 | 2023-09-26 10:11AM EDT | 2025-01-17 | 0.49 | 0.53 | 0.58 | 0.00 | - | 1 | 1,889 | 22.85% |
| KO260116P00040000 | 2023-09-27 1:51PM EDT | 2026-01-16 | 1.15 | 0.99 | 1.30 | +0.10 | +9.52% | 7 | 6 | 22.05% |
