Deutsche Märkte öffnen in 5 Stunden 30 Minuten
Nikkei 225
37.123,14 -956,56 (-2,51%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.356,25 +399,28 (+0,69%) CMC Crypto 200
1.287,65 +402,11 (+44,22%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
The Coca-Cola Company (KO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:57.50
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240419C00057500 | 2024-04-18 1:57PM EDT | 2024-04-19 | 1.23 | 1.38 | 1.67 | +0.16 | +14.95% | 24 | 966 | 63.09% |
| KO240517C00057500 | 2024-04-18 3:58PM EDT | 2024-05-17 | 2.11 | 2.10 | 2.18 | +0.23 | +12.23% | 245 | 2,917 | 20.78% |
| KO240621C00057500 | 2024-04-18 3:23PM EDT | 2024-06-21 | 2.51 | 2.40 | 2.70 | +0.16 | +6.81% | 31 | 2,044 | 19.68% |
| KO240719C00057500 | 2024-04-18 3:10PM EDT | 2024-07-19 | 2.84 | 2.60 | 2.89 | +0.31 | +12.25% | 4 | 181 | 18.10% |
| KO240816C00057500 | 2024-04-17 2:42PM EDT | 2024-08-16 | 2.98 | 3.20 | 3.30 | 0.00 | - | 2 | 304 | 19.02% |
| KO240920C00057500 | 2024-04-17 3:22PM EDT | 2024-09-20 | 3.31 | 3.55 | 3.65 | 0.00 | - | 8 | 144 | 19.10% |
| KO241115C00057500 | 2024-04-16 2:59PM EDT | 2024-11-15 | 3.65 | 4.10 | 4.20 | 0.00 | - | 1 | 37 | 19.54% |
| KO241220C00057500 | 2024-04-17 11:23AM EDT | 2024-12-20 | 3.90 | 4.30 | 4.45 | 0.00 | - | 1 | 59 | 19.43% |
| KO250117C00057500 | 2024-04-18 2:00PM EDT | 2025-01-17 | 4.42 | 4.50 | 4.60 | +0.12 | +2.79% | 1 | 2,616 | 19.17% |
| KO250620C00057500 | 2024-04-18 12:14PM EDT | 2025-06-20 | 5.50 | 5.60 | 6.40 | +0.27 | +5.16% | 1 | 299 | 22.58% |
| KO260116C00057500 | 2024-04-16 1:02PM EDT | 2026-01-16 | 6.20 | 6.65 | 6.80 | 0.00 | - | 11 | 611 | 19.81% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240419P00057500 | 2024-04-18 3:35PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 233 | 5,606 | 31.25% |
| KO240517P00057500 | 2024-04-18 3:43PM EDT | 2024-05-17 | 0.47 | 0.46 | 0.48 | -0.15 | -24.19% | 495 | 6,591 | 15.82% |
| KO240621P00057500 | 2024-04-18 3:44PM EDT | 2024-06-21 | 0.88 | 0.87 | 0.90 | -0.21 | -19.27% | 115 | 7,982 | 15.44% |
| KO240719P00057500 | 2024-04-18 3:44PM EDT | 2024-07-19 | 1.11 | 1.08 | 1.12 | -0.20 | -15.27% | 141 | 2,117 | 14.89% |
| KO240816P00057500 | 2024-04-18 3:49PM EDT | 2024-08-16 | 1.33 | 1.31 | 1.33 | -0.14 | -9.52% | 13 | 3,547 | 14.70% |
| KO240920P00057500 | 2024-04-18 3:24PM EDT | 2024-09-20 | 1.63 | 1.57 | 1.62 | -0.20 | -10.93% | 147 | 2,151 | 14.92% |
| KO241115P00057500 | 2024-04-18 3:24PM EDT | 2024-11-15 | 1.99 | 1.95 | 1.99 | -0.29 | -12.72% | 10 | 390 | 14.94% |
| KO241220P00057500 | 2024-04-18 2:26PM EDT | 2024-12-20 | 2.22 | 2.14 | 2.22 | -0.16 | -6.72% | 2 | 1,094 | 15.08% |
| KO250117P00057500 | 2024-04-18 3:54PM EDT | 2025-01-17 | 2.27 | 2.27 | 2.33 | -0.30 | -11.67% | 2 | 2,641 | 14.84% |
| KO250620P00057500 | 2024-04-18 9:30AM EDT | 2025-06-20 | 3.07 | 2.94 | 3.00 | -0.13 | -4.06% | 2 | 209 | 14.59% |
| KO260116P00057500 | 2024-04-17 12:26PM EDT | 2026-01-16 | 3.90 | 3.55 | 3.75 | 0.00 | - | 49 | 917 | 14.44% |
