Deutsche Märkte schließen in 3 Stunden 37 Minuten
DAX
18.789,58 +102,98 (+0,55%) Euro Stoxx 50
5.088,68 +34,27 (+0,68%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.379,50 +39,20 (+1,67%) EUR/USD
1,0781 -0,0003 (-0,03%) Bitcoin EUR
58.579,86 +1.889,25 (+3,33%)
The Coca-Cola Company (KO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:60.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00060000 | 2024-05-09 3:25PM EDT | 2024-05-10 | 2.90 | 0.00 | 0.00 | 0.00 | - | 27 | 528 | 0.00% |
| KO240517C00060000 | 2024-05-09 3:48PM EDT | 2024-05-17 | 2.89 | 0.00 | 0.00 | 0.00 | - | 257 | 13,501 | 0.00% |
| KO240524C00060000 | 2024-05-09 2:37PM EDT | 2024-05-24 | 3.21 | 0.00 | 0.00 | 0.00 | - | 4 | 271 | 0.00% |
| KO240531C00060000 | 2024-05-08 12:34PM EDT | 2024-05-31 | 3.02 | 0.00 | 0.00 | 0.00 | - | 5 | 2,294 | 0.00% |
| KO240607C00060000 | 2024-05-09 3:15PM EDT | 2024-06-07 | 3.30 | 0.00 | 0.00 | 0.00 | - | 104 | 279 | 0.00% |
| KO240614C00060000 | 2024-05-08 2:47PM EDT | 2024-06-14 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| KO240621C00060000 | 2024-05-09 3:27PM EDT | 2024-06-21 | 3.25 | 0.00 | 0.00 | 0.00 | - | 121 | 10,300 | 0.00% |
| KO240719C00060000 | 2024-05-09 2:20PM EDT | 2024-07-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 16 | 4,469 | 0.00% |
| KO240816C00060000 | 2024-05-09 3:20PM EDT | 2024-08-16 | 3.87 | 0.00 | 0.00 | 0.00 | - | 14 | 3,873 | 0.00% |
| KO240920C00060000 | 2024-05-06 12:49PM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,059 | 0.00% |
| KO241115C00060000 | 2024-05-09 12:31PM EDT | 2024-11-15 | 4.82 | 0.00 | 0.00 | 0.00 | - | 39 | 783 | 0.00% |
| KO241220C00060000 | 2024-05-08 1:16PM EDT | 2024-12-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 394 | 0.00% |
| KO250117C00060000 | 2024-05-09 2:26PM EDT | 2025-01-17 | 5.39 | 0.00 | 0.00 | 0.00 | - | 446 | 10,799 | 0.00% |
| KO250620C00060000 | 2024-05-08 1:33PM EDT | 2025-06-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 722 | 0.00% |
| KO260116C00060000 | 2024-05-08 2:05PM EDT | 2026-01-16 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,090 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00060000 | 2024-05-09 12:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,392 | 25.00% |
| KO240517P00060000 | 2024-05-09 3:39PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 136 | 11,118 | 6.25% |
| KO240524P00060000 | 2024-05-09 3:39PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 351 | 1,348 | 6.25% |
| KO240531P00060000 | 2024-05-09 2:37PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 416 | 6.25% |
| KO240607P00060000 | 2024-05-09 2:52PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 158 | 3.13% |
| KO240614P00060000 | 2024-05-09 2:54PM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 241 | 476 | 3.13% |
| KO240621P00060000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 406 | 14,672 | 3.13% |
| KO240719P00060000 | 2024-05-09 3:48PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 105 | 2,769 | 3.13% |
| KO240816P00060000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 0.57 | 0.00 | 0.00 | 0.00 | - | 122 | 5,904 | 3.13% |
| KO240920P00060000 | 2024-05-09 3:24PM EDT | 2024-09-20 | 0.82 | 0.00 | 0.00 | 0.00 | - | 33 | 2,434 | 1.56% |
| KO241115P00060000 | 2024-05-09 3:48PM EDT | 2024-11-15 | 1.21 | 0.00 | 0.00 | 0.00 | - | 216 | 518 | 1.56% |
| KO241220P00060000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 1.46 | 0.00 | 0.00 | 0.00 | - | 13 | 441 | 1.56% |
| KO250117P00060000 | 2024-05-09 2:59PM EDT | 2025-01-17 | 1.54 | 0.00 | 0.00 | 0.00 | - | 338 | 6,713 | 1.56% |
| KO250620P00060000 | 2024-05-09 11:31AM EDT | 2025-06-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 89 | 1,384 | 1.56% |
| KO260116P00060000 | 2024-05-08 1:48PM EDT | 2026-01-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 802 | 0.78% |
