Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.854,06 +390,05 (+0,67%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00045000 | 2024-04-02 10:42AM EDT | 2024-05-10 | 16.05 | 16.90 | 17.20 | 0.00 | - | - | 0 | 110.94% |
| KO240517C00045000 | 2024-04-16 11:10AM EDT | 2024-05-17 | 13.40 | 16.45 | 18.35 | 0.00 | - | 25 | 77 | 105.47% |
| KO240531C00045000 | 2024-04-17 12:25PM EDT | 2024-05-31 | 13.60 | 17.00 | 18.25 | 0.00 | - | - | 1 | 85.30% |
| KO240621C00045000 | 2024-03-13 12:28PM EDT | 2024-06-21 | 16.29 | 12.85 | 14.50 | 0.00 | - | 5 | 37 | 0.00% |
| KO240816C00045000 | 2024-04-29 9:50AM EDT | 2024-08-16 | 17.00 | 16.55 | 18.35 | 0.00 | - | 10 | 9 | 56.98% |
| KO250117C00045000 | 2024-05-02 12:32PM EDT | 2025-01-17 | 17.80 | 16.70 | 17.90 | 0.00 | - | 3 | 304 | 31.23% |
| KO260116C00045000 | 2024-05-03 3:22PM EDT | 2026-01-16 | 18.70 | 17.75 | 18.90 | +0.15 | +0.81% | 3 | 55 | 26.59% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00045000 | 2024-04-23 3:40PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 6,671 | 62.50% |
| KO240621P00045000 | 2024-04-25 11:26AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 14,302 | 37.50% |
| KO240719P00045000 | 2024-04-26 10:09AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 309 | 40.14% |
| KO240816P00045000 | 2024-04-30 3:22PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.04 | 0.00 | - | 300 | 409 | 27.74% |
| KO240920P00045000 | 2024-04-24 12:48PM EDT | 2024-09-20 | 0.07 | 0.03 | 0.05 | 0.00 | - | 1 | 13 | 24.81% |
| KO241115P00045000 | 2024-04-18 1:31PM EDT | 2024-11-15 | 0.19 | 0.06 | 0.09 | 0.00 | - | 1 | 13 | 22.90% |
| KO241220P00045000 | 2024-05-03 12:38PM EDT | 2024-12-20 | 0.11 | 0.11 | 0.13 | -0.14 | -56.00% | 1 | 159 | 22.46% |
| KO250117P00045000 | 2024-05-03 12:03PM EDT | 2025-01-17 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 1 | 7,272 | 22.02% |
| KO250620P00045000 | 2024-05-01 9:30AM EDT | 2025-06-20 | 0.38 | 0.00 | 5.00 | 0.00 | - | 2 | 120 | 52.30% |
| KO260116P00045000 | 2024-05-02 10:33AM EDT | 2026-01-16 | 0.64 | 0.41 | 0.85 | 0.00 | - | 2 | 292 | 21.06% |
