Deutsche Märkte schließen in 1 Stunde 10 Minute
DAX
18.161,20 +243,92 (+1,36%) Euro Stoxx 50
5.008,62 +69,61 (+1,41%) Dow Jones 30
38.258,16 +172,36 (+0,45%) Gold
2.353,60 +11,10 (+0,47%) EUR/USD
1,0701 -0,0032 (-0,30%) Bitcoin EUR
60.493,62 +954,82 (+1,60%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:20AM EDT. Markt geöffnet.
Strike:70.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426C00070000 | 2024-04-24 2:20PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 93.75% |
| KO240517C00070000 | 2024-04-09 2:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 308 | 21.88% |
| KO240621C00070000 | 2024-04-26 9:57AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 4,813 | 14.84% |
| KO240719C00070000 | 2024-04-26 9:30AM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 4 | 146 | 13.97% |
| KO240816C00070000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 0.11 | 0.10 | 0.11 | 0.00 | - | 1 | 208 | 13.97% |
| KO240920C00070000 | 2024-04-25 9:47AM EDT | 2024-09-20 | 0.24 | 0.18 | 0.20 | 0.00 | - | 2 | 31 | 13.94% |
| KO241115C00070000 | 2024-04-25 9:41AM EDT | 2024-11-15 | 0.55 | 0.43 | 0.46 | 0.00 | - | 12 | 22 | 14.87% |
| KO241220C00070000 | 2024-04-25 2:25PM EDT | 2024-12-20 | 0.54 | 0.54 | 0.56 | 0.00 | - | 20 | 49 | 14.60% |
| KO250117C00070000 | 2024-04-26 9:57AM EDT | 2025-01-17 | 0.68 | 0.68 | 0.71 | -0.01 | -1.45% | 24 | 3,243 | 14.97% |
| KO250620C00070000 | 2024-04-25 3:11PM EDT | 2025-06-20 | 1.55 | 1.49 | 1.74 | 0.00 | - | 324 | 745 | 17.07% |
| KO260116C00070000 | 2024-04-25 3:51PM EDT | 2026-01-16 | 2.62 | 2.52 | 2.67 | 0.00 | - | 11 | 826 | 17.24% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503P00070000 | 2024-04-17 2:15PM EDT | 2024-05-03 | 11.55 | 8.05 | 8.15 | 0.00 | - | - | 0 | 0.00% |
| KO240510P00070000 | 2024-04-17 2:15PM EDT | 2024-05-10 | 11.55 | 8.05 | 8.20 | 0.00 | - | - | 0 | 0.00% |
| KO240517P00070000 | 2024-04-24 2:15PM EDT | 2024-05-17 | 8.50 | 8.05 | 8.15 | 0.00 | - | 3 | 1 | 0.00% |
| KO240621P00070000 | 2024-04-25 9:40AM EDT | 2024-06-21 | 7.75 | 7.80 | 8.80 | 0.00 | - | 2 | 2 | 27.98% |
| KO240719P00070000 | 2024-04-04 3:41PM EDT | 2024-07-19 | 11.00 | 7.70 | 8.65 | 0.00 | - | 220 | 0 | 20.41% |
| KO240816P00070000 | 2024-03-01 12:25PM EDT | 2024-08-16 | 10.80 | 8.05 | 9.85 | 0.00 | - | 1 | 0 | 30.85% |
| KO240920P00070000 | 2024-04-17 9:57AM EDT | 2024-09-20 | 11.68 | 6.90 | 8.20 | 0.00 | - | - | 0 | 0.00% |
| KO250117P00070000 | 2024-03-26 3:15PM EDT | 2025-01-17 | 9.40 | 8.15 | 8.80 | 0.00 | - | 410 | 107 | 12.95% |
| KO250620P00070000 | 2024-04-22 9:52AM EDT | 2025-06-20 | 10.20 | 8.30 | 10.15 | 0.00 | - | 86 | 86 | 17.38% |
| KO260116P00070000 | 2024-04-25 2:27PM EDT | 2026-01-16 | 9.00 | 8.65 | 9.70 | 0.00 | - | 4 | 12 | 12.51% |
