Italia markets open in 2 hours 33 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.137,46 +99,30 (+0,25%) EUR/USD
1,0772 +0,0007 (+0,06%) Bitcoin EUR
63.100,63 -1.497,98 (-2,32%) CMC Crypto 200
1.411,82 -34,86 (-2,41%)
The Coca-Cola Company (KO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621C00027500 | 2023-12-11 2:49PM EDT | 27.50 | 31.80 | 31.20 | 35.10 | 0.00 | - | 1 | 3 | 0.00% |
| KO240621C00030000 | 2024-06-07 11:54AM EDT | 30.00 | 34.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240621C00032500 | 2023-12-18 10:31AM EDT | 32.50 | 26.69 | 26.80 | 30.05 | 0.00 | - | 1 | 15 | 0.00% |
| KO240621C00035000 | 2024-03-13 11:13AM EDT | 35.00 | 25.80 | 24.05 | 24.20 | 0.00 | - | 1 | 0 | 0.00% |
| KO240621C00037500 | 2024-03-27 2:21PM EDT | 37.50 | 23.67 | 23.85 | 25.60 | 0.00 | - | 23 | 30 | 0.00% |
| KO240621C00040000 | 2024-04-25 12:11PM EDT | 40.00 | 22.06 | 21.60 | 23.15 | 0.00 | - | 2 | 123 | 0.00% |
| KO240621C00042500 | 2024-03-18 12:27PM EDT | 42.50 | 18.35 | 14.35 | 18.40 | 0.00 | - | 1 | 26 | 0.00% |
| KO240621C00045000 | 2024-05-14 11:30AM EDT | 45.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240621C00047500 | 2024-05-30 12:52PM EDT | 47.50 | 14.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240621C00050000 | 2024-06-10 11:20AM EDT | 50.00 | 13.57 | 0.00 | 0.00 | +0.05 | +0.37% | 1 | 0 | 0.00% |
| KO240621C00051000 | 2024-06-04 10:16AM EDT | 51.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240621C00052500 | 2024-06-10 2:37PM EDT | 52.50 | 10.90 | 0.00 | 0.00 | -0.70 | -6.03% | 1 | 0 | 0.00% |
| KO240621C00053000 | 2024-06-04 10:16AM EDT | 53.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240621C00055000 | 2024-06-10 11:20AM EDT | 55.00 | 8.59 | 0.00 | 0.00 | -0.16 | -1.83% | 4 | 0 | 0.00% |
| KO240621C00056000 | 2024-06-05 9:43AM EDT | 56.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240621C00057000 | 2024-06-04 10:36AM EDT | 57.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240621C00057500 | 2024-06-10 10:52AM EDT | 57.50 | 6.07 | 0.00 | 0.00 | -0.55 | -8.31% | 7 | 0 | 0.00% |
| KO240621C00058000 | 2024-06-05 2:41PM EDT | 58.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240621C00059000 | 2024-06-07 2:25PM EDT | 59.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO240621C00060000 | 2024-06-10 3:49PM EDT | 60.00 | 3.64 | 0.00 | 0.00 | -0.46 | -11.22% | 850 | 0 | 0.00% |
| KO240621C00061000 | 2024-06-07 12:25PM EDT | 61.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KO240621C00062000 | 2024-06-10 12:46PM EDT | 62.00 | 1.80 | 0.00 | 0.00 | -0.32 | -15.09% | 2 | 0 | 0.00% |
| KO240621C00062500 | 2024-06-10 3:54PM EDT | 62.50 | 1.25 | 0.00 | 0.00 | -0.24 | -16.11% | 1,337 | 0 | 0.00% |
| KO240621C00063000 | 2024-06-10 3:59PM EDT | 63.00 | 0.80 | 0.00 | 0.00 | -0.24 | -23.08% | 36 | 0 | 0.00% |
| KO240621C00064000 | 2024-06-10 3:59PM EDT | 64.00 | 0.27 | 0.00 | 0.00 | -0.14 | -34.15% | 1,046 | 0 | 1.56% |
| KO240621C00065000 | 2024-06-10 3:45PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | -0.04 | -40.00% | 469 | 0 | 3.13% |
| KO240621C00066000 | 2024-06-10 1:34PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 29 | 0 | 6.25% |
| KO240621C00067000 | 2024-06-10 11:06AM EDT | 67.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 1 | 0 | 6.25% |
| KO240621C00067500 | 2024-06-10 1:45PM EDT | 67.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 56 | 0 | 6.25% |
| KO240621C00068000 | 2024-06-10 11:56AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| KO240621C00069000 | 2024-06-10 12:04PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KO240621C00070000 | 2024-06-07 10:42AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KO240621C00071000 | 2024-06-07 10:28AM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KO240621C00072500 | 2024-06-03 2:48PM EDT | 72.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KO240621C00075000 | 2024-06-10 11:07AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KO240621C00080000 | 2024-05-20 2:39PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KO240621C00085000 | 2023-09-21 10:27AM EDT | 85.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 400 | 643 | 88.09% |
| KO240621C00090000 | 2024-06-10 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621P00027500 | 2024-02-06 3:42PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 19 | 181.25% |
| KO240621P00030000 | 2024-04-15 2:14PM EDT | 30.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 2,918 | 196.09% |
| KO240621P00032500 | 2023-08-17 11:43AM EDT | 32.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 178.52% |
| KO240621P00035000 | 2024-01-11 4:10PM EDT | 35.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 1 | 91 | 158.98% |
| KO240621P00037500 | 2024-05-20 3:43PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KO240621P00040000 | 2024-04-01 1:31PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 703 | 104.69% |
| KO240621P00042500 | 2024-04-23 12:28PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 2,303 | 50.00% |
| KO240621P00045000 | 2024-05-29 2:44PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO240621P00047500 | 2024-05-13 3:28PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| KO240621P00050000 | 2024-05-31 10:35AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO240621P00052500 | 2024-06-04 1:11PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| KO240621P00053000 | 2024-05-24 3:14PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| KO240621P00054000 | 2024-06-05 10:58AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| KO240621P00055000 | 2024-06-10 3:01PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KO240621P00056000 | 2024-06-10 2:02PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KO240621P00057000 | 2024-06-10 10:25AM EDT | 57.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 2 | 0 | 12.50% |
| KO240621P00057500 | 2024-06-10 3:15PM EDT | 57.50 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 29 | 0 | 12.50% |
| KO240621P00058000 | 2024-06-04 10:27AM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO240621P00059000 | 2024-06-07 3:41PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KO240621P00060000 | 2024-06-10 11:19AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| KO240621P00061000 | 2024-06-10 3:34PM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| KO240621P00062000 | 2024-06-10 3:49PM EDT | 62.00 | 0.18 | 0.00 | 0.00 | +0.03 | +20.00% | 21 | 0 | 3.13% |
| KO240621P00062500 | 2024-06-10 3:36PM EDT | 62.50 | 0.30 | 0.00 | 0.00 | +0.13 | +76.47% | 1,081 | 0 | 3.13% |
| KO240621P00063000 | 2024-06-10 3:51PM EDT | 63.00 | 0.44 | 0.00 | 0.00 | +0.09 | +25.71% | 1,086 | 0 | 1.56% |
| KO240621P00064000 | 2024-06-10 3:59PM EDT | 64.00 | 1.03 | 0.00 | 0.00 | +0.19 | +22.62% | 107 | 0 | 0.00% |
| KO240621P00065000 | 2024-06-10 3:38PM EDT | 65.00 | 1.94 | 0.00 | 0.00 | +0.47 | +31.97% | 46 | 0 | 0.00% |
| KO240621P00066000 | 2024-06-06 3:00PM EDT | 66.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240621P00067000 | 2024-06-10 9:36AM EDT | 67.00 | 3.80 | 0.00 | 0.00 | +0.52 | +15.85% | 16 | 0 | 0.00% |
| KO240621P00067500 | 2024-06-10 10:04AM EDT | 67.50 | 4.10 | 0.00 | 0.00 | +0.20 | +5.13% | 7 | 0 | 0.00% |
| KO240621P00068000 | 2024-06-10 11:49AM EDT | 68.00 | 4.75 | 0.00 | 0.00 | -0.95 | -16.67% | 3 | 0 | 0.00% |
| KO240621P00069000 | 2024-05-31 11:27AM EDT | 69.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KO240621P00070000 | 2024-06-06 9:57AM EDT | 70.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO240621P00071000 | 2024-05-28 1:08PM EDT | 71.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240621P00072000 | 2024-06-10 10:47AM EDT | 72.00 | 8.85 | 0.00 | 0.00 | -1.45 | -14.08% | 5 | 0 | 0.00% |
| KO240621P00072500 | 2024-06-10 10:08AM EDT | 72.50 | 9.05 | 0.00 | 0.00 | -2.25 | -19.91% | 1 | 0 | 0.00% |
| KO240621P00073000 | 2024-06-10 10:34AM EDT | 73.00 | 9.70 | 0.00 | 0.00 | +0.40 | +4.30% | 6 | 0 | 0.00% |
| KO240621P00074000 | 2024-06-10 9:53AM EDT | 74.00 | 10.50 | 0.00 | 0.00 | -0.95 | -8.30% | 5 | 0 | 0.00% |
| KO240621P00075000 | 2024-06-10 11:31AM EDT | 75.00 | 11.85 | 0.00 | 0.00 | -1.00 | -7.78% | 4 | 0 | 0.00% |
| KO240621P00080000 | 2024-05-08 10:55AM EDT | 80.00 | 17.40 | 15.55 | 17.55 | 0.00 | - | 110 | 187 | 74.61% |
| KO240621P00085000 | 2024-04-23 3:59PM EDT | 85.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| KO240621P00090000 | 2023-09-13 11:36AM EDT | 90.00 | 31.90 | 36.55 | 37.60 | 0.00 | - | 1 | 0 | 413.57% |
© 2024 Yahoo. Tutti i diritti riservati.