Italia markets open in 2 hours 17 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.213,93 +175,77 (+0,45%) EUR/USD
1,0772 +0,0007 (+0,06%) Bitcoin EUR
63.063,91 -1.591,34 (-2,46%) CMC Crypto 200
1.402,58 -44,09 (-3,04%)
The Coca-Cola Company (KO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240614C00051000 | 2024-06-04 10:16AM EDT | 51.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240614C00052000 | 2024-06-04 10:16AM EDT | 52.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240614C00054000 | 2024-05-07 3:50PM EDT | 54.00 | 8.85 | 9.10 | 10.70 | 0.00 | - | - | 4 | 117.77% |
| KO240614C00055000 | 2024-05-16 2:23PM EDT | 55.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240614C00058000 | 2024-06-04 1:53PM EDT | 58.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240614C00059000 | 2024-06-10 1:41PM EDT | 59.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO240614C00060000 | 2024-06-10 3:20PM EDT | 60.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KO240614C00061000 | 2024-06-10 2:49PM EDT | 61.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| KO240614C00062000 | 2024-06-10 2:49PM EDT | 62.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| KO240614C00063000 | 2024-06-10 3:53PM EDT | 63.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| KO240614C00064000 | 2024-06-10 3:59PM EDT | 64.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,936 | 0 | 1.56% |
| KO240614C00065000 | 2024-06-10 3:50PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 873 | 0 | 6.25% |
| KO240614C00066000 | 2024-06-10 2:06PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| KO240614C00067000 | 2024-06-10 11:35AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| KO240614C00068000 | 2024-06-07 1:51PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| KO240614C00069000 | 2024-06-03 1:10PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| KO240614C00070000 | 2024-06-03 10:21AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| KO240614C00075000 | 2024-06-07 2:25PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240614P00051000 | 2024-06-10 3:19PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| KO240614P00052000 | 2024-05-31 9:43AM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| KO240614P00053000 | 2024-05-23 3:44PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KO240614P00054000 | 2024-06-03 3:30PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| KO240614P00055000 | 2024-05-06 3:26PM EDT | 55.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | - | 2 | 86.72% |
| KO240614P00056000 | 2024-06-05 12:20PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| KO240614P00057000 | 2024-06-10 10:58AM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO240614P00058000 | 2024-06-07 3:51PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| KO240614P00059000 | 2024-06-10 3:37PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| KO240614P00060000 | 2024-06-10 3:44PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| KO240614P00061000 | 2024-06-10 3:19PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| KO240614P00062000 | 2024-06-10 3:51PM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 6.25% |
| KO240614P00063000 | 2024-06-10 3:59PM EDT | 63.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,118 | 0 | 3.13% |
| KO240614P00064000 | 2024-06-10 3:59PM EDT | 64.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 0.00% |
| KO240614P00065000 | 2024-06-10 3:59PM EDT | 65.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KO240614P00066000 | 2024-06-10 1:38PM EDT | 66.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| KO240614P00067000 | 2024-06-05 1:06PM EDT | 67.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240614P00068000 | 2024-06-10 11:30AM EDT | 68.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240614P00069000 | 2024-05-30 11:27AM EDT | 69.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO240614P00070000 | 2024-06-06 9:48AM EDT | 70.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240614P00071000 | 2024-06-03 9:41AM EDT | 71.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240614P00073000 | 2024-06-06 9:46AM EDT | 73.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240614P00075000 | 2024-06-06 3:59PM EDT | 75.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.