Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.875,83 +59,91 (+0,16%) Nasdaq
15.627,98 -29,85 (-0,19%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,64 -1,29 (-1,57%) Bitcoin EUR
53.879,95 -3.348,67 (-5,85%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:33AM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503C00040000 | 2024-04-29 9:30AM EDT | 40.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| KO240503C00045000 | 2024-04-22 10:21AM EDT | 45.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| KO240503C00047000 | 2024-04-22 3:59PM EDT | 47.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| KO240503C00049000 | 2024-04-17 9:34AM EDT | 49.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KO240503C00050000 | 2024-04-26 12:56PM EDT | 50.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| KO240503C00051000 | 2024-04-23 3:59PM EDT | 51.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KO240503C00052000 | 2024-04-30 12:55PM EDT | 52.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| KO240503C00053000 | 2024-04-26 3:50PM EDT | 53.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| KO240503C00054000 | 2024-04-30 10:30AM EDT | 54.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| KO240503C00055000 | 2024-04-30 11:03AM EDT | 55.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| KO240503C00056000 | 2024-04-30 10:38AM EDT | 56.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| KO240503C00057000 | 2024-04-29 3:39PM EDT | 57.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| KO240503C00058000 | 2024-04-30 11:19AM EDT | 58.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 8 | 115 | 0.00% |
| KO240503C00059000 | 2024-04-30 3:54PM EDT | 59.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 32 | 614 | 0.00% |
| KO240503C00060000 | 2024-04-30 3:05PM EDT | 60.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 254 | 2,482 | 0.00% |
| KO240503C00061000 | 2024-04-30 3:59PM EDT | 61.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,227 | 1,706 | 0.00% |
| KO240503C00062000 | 2024-04-30 3:59PM EDT | 62.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5,661 | 3,406 | 3.13% |
| KO240503C00063000 | 2024-04-30 3:58PM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10,186 | 6,509 | 6.25% |
| KO240503C00064000 | 2024-04-30 3:58PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6,128 | 6,588 | 12.50% |
| KO240503C00065000 | 2024-04-30 3:23PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 551 | 2,881 | 12.50% |
| KO240503C00066000 | 2024-04-30 11:53AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 664 | 25.00% |
| KO240503C00067000 | 2024-04-30 9:39AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 227 | 25.00% |
| KO240503C00068000 | 2024-04-30 12:29PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 25 | 25.00% |
| KO240503C00075000 | 2024-04-30 9:41AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 50.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503P00040000 | 2024-04-15 11:33AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| KO240503P00045000 | 2024-04-10 1:51PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| KO240503P00049000 | 2024-04-11 12:53PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| KO240503P00050000 | 2024-04-18 11:17AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 50.00% |
| KO240503P00051000 | 2024-04-17 10:40AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| KO240503P00052000 | 2024-04-30 12:29PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 143 | 50.00% |
| KO240503P00053000 | 2024-04-24 12:24PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 61 | 50.00% |
| KO240503P00054000 | 2024-04-29 3:51PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 519 | 25.00% |
| KO240503P00055000 | 2024-04-29 3:55PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 191 | 311 | 25.00% |
| KO240503P00056000 | 2024-04-30 9:40AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 833 | 25.00% |
| KO240503P00057000 | 2024-04-30 1:28PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 1,975 | 25.00% |
| KO240503P00058000 | 2024-04-30 1:07PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 1,033 | 12.50% |
| KO240503P00059000 | 2024-04-30 3:12PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 465 | 3,045 | 12.50% |
| KO240503P00060000 | 2024-04-30 3:59PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,867 | 3,712 | 6.25% |
| KO240503P00061000 | 2024-04-30 3:59PM EDT | 61.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5,737 | 2,711 | 3.13% |
| KO240503P00062000 | 2024-04-30 3:59PM EDT | 62.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2,209 | 1,703 | 0.00% |
| KO240503P00063000 | 2024-04-30 3:05PM EDT | 63.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 328 | 534 | 0.00% |
| KO240503P00064000 | 2024-04-30 11:11AM EDT | 64.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 74 | 307 | 0.00% |
| KO240503P00065000 | 2024-04-30 3:35PM EDT | 65.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 17 | 10 | 0.00% |
| KO240503P00067000 | 2024-04-30 3:49PM EDT | 67.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| KO240503P00070000 | 2024-04-17 2:15PM EDT | 70.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240503P00072000 | 2024-04-23 3:59PM EDT | 72.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| KO240503P00073000 | 2024-04-26 12:07PM EDT | 73.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| KO240503P00075000 | 2024-04-23 12:18PM EDT | 75.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.