Deutsche Märkte geschlossen
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.798,97 +63,86 (+0,17%) Bitcoin EUR
58.997,54 -782,24 (-1,31%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.865,25 -19,77 (-0,12%) S&P 500
5.051,41 -10,41 (-0,21%)
The Coca-Cola Company (KO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:52.50
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240419C00052500 | 2024-04-16 3:35PM EDT | 2024-04-19 | 5.60 | 5.55 | 5.70 | -0.10 | -1.75% | 1 | 16 | 57.42% |
| KO240517C00052500 | 2024-04-16 3:35PM EDT | 2024-05-17 | 5.90 | 5.80 | 5.95 | -1.20 | -16.90% | 22 | 772 | 32.08% |
| KO240621C00052500 | 2024-04-12 11:26AM EDT | 2024-06-21 | 6.72 | 6.10 | 6.35 | 0.00 | - | 10 | 685 | 28.71% |
| KO240816C00052500 | 2024-04-16 1:32PM EDT | 2024-08-16 | 6.45 | 6.40 | 6.55 | -0.30 | -4.44% | 1 | 149 | 23.32% |
| KO240920C00052500 | 2024-04-11 1:32PM EDT | 2024-09-20 | 7.75 | 6.75 | 6.85 | 0.00 | - | 10 | 142 | 23.22% |
| KO241115C00052500 | 2024-04-15 3:25PM EDT | 2024-11-15 | 7.30 | 7.10 | 7.25 | 0.00 | - | 1 | 47 | 22.82% |
| KO241220C00052500 | 2024-04-05 1:47PM EDT | 2024-12-20 | 8.50 | 6.80 | 7.40 | 0.00 | - | 1 | 29 | 22.12% |
| KO250117C00052500 | 2024-04-16 1:31PM EDT | 2025-01-17 | 7.40 | 7.45 | 7.60 | -0.15 | -1.99% | 3 | 1,275 | 22.18% |
| KO250620C00052500 | 2024-04-04 10:48AM EDT | 2025-06-20 | 9.89 | 8.10 | 8.50 | 0.00 | - | 2 | 295 | 22.00% |
| KO260116C00052500 | 2024-04-16 1:36PM EDT | 2026-01-16 | 9.34 | 8.70 | 9.35 | -0.36 | -3.71% | 3 | 430 | 21.20% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240419P00052500 | 2024-04-12 2:04PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.08 | 0.00 | - | 452 | 911 | 52.34% |
| KO240517P00052500 | 2024-04-16 11:25AM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 6 | 4,365 | 21.19% |
| KO240621P00052500 | 2024-04-16 2:46PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.23 | -0.01 | -4.55% | 2 | 7,695 | 18.90% |
| KO240719P00052500 | 2024-04-12 2:54PM EDT | 2024-07-19 | 0.32 | 0.31 | 0.33 | 0.00 | - | 100 | 177 | 17.68% |
| KO240816P00052500 | 2024-04-15 10:04AM EDT | 2024-08-16 | 0.45 | 0.43 | 0.46 | +0.08 | +27.59% | 3 | 530 | 17.31% |
| KO240920P00052500 | 2024-04-15 12:23PM EDT | 2024-09-20 | 0.55 | 0.61 | 0.64 | 0.00 | - | 2 | 4,636 | 17.21% |
| KO241115P00052500 | 2024-04-16 1:30PM EDT | 2024-11-15 | 0.92 | 0.87 | 0.92 | +0.19 | +26.03% | 4 | 86 | 17.14% |
| KO241220P00052500 | 2024-04-16 1:09PM EDT | 2024-12-20 | 1.10 | 1.05 | 1.11 | -0.01 | -0.90% | 366 | 65 | 17.26% |
| KO250117P00052500 | 2024-04-16 12:16PM EDT | 2025-01-17 | 1.15 | 1.16 | 1.19 | -0.03 | -2.54% | 1 | 5,345 | 16.90% |
| KO250620P00052500 | 2024-04-16 1:14PM EDT | 2025-06-20 | 1.77 | 1.72 | 1.82 | +0.05 | +2.91% | 2 | 316 | 16.74% |
| KO260116P00052500 | 2024-04-16 9:46AM EDT | 2026-01-16 | 2.34 | 2.37 | 2.43 | -0.06 | -2.50% | 10 | 1,483 | 16.13% |
