Italia markets close in 6 hours 20 minutes
FTSE MIB
34.387,04 -154,97 (-0,45%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,66 -0,08 (-0,10%) Bitcoin EUR
62.872,65 -1.661,29 (-2,57%)
The Coca-Cola Company (KO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240816C00030000 | 2024-06-07 11:54AM EDT | 30.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240816C00035000 | 2024-02-23 4:38PM EDT | 35.00 | 26.35 | 23.95 | 27.35 | 0.00 | - | 5 | 0 | 0.00% |
| KO240816C00042500 | 2024-02-20 12:57PM EDT | 42.50 | 18.25 | 17.05 | 20.15 | 0.00 | - | 1 | 2 | 0.00% |
| KO240816C00045000 | 2024-04-29 9:50AM EDT | 45.00 | 17.00 | 16.60 | 16.75 | 0.00 | - | 2 | 9 | 0.00% |
| KO240816C00047500 | 2024-02-28 11:09AM EDT | 47.50 | 13.20 | 13.00 | 16.10 | 0.00 | - | 2 | 10 | 26.17% |
| KO240816C00050000 | 2024-05-31 1:57PM EDT | 50.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240816C00052500 | 2024-06-07 3:37PM EDT | 52.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240816C00055000 | 2024-06-07 11:04AM EDT | 55.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240816C00057500 | 2024-06-10 1:13PM EDT | 57.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240816C00060000 | 2024-06-10 1:10PM EDT | 60.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| KO240816C00062500 | 2024-06-10 3:59PM EDT | 62.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| KO240816C00065000 | 2024-06-10 3:42PM EDT | 65.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 1.56% |
| KO240816C00067500 | 2024-06-10 3:47PM EDT | 67.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| KO240816C00070000 | 2024-06-10 3:05PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| KO240816C00072500 | 2024-06-07 9:58AM EDT | 72.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| KO240816C00075000 | 2024-06-10 9:30AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KO240816C00080000 | 2024-05-14 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KO240816C00090000 | 2024-06-05 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240816P00030000 | 2024-04-01 9:30AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| KO240816P00035000 | 2024-01-24 4:32PM EDT | 35.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 90.23% |
| KO240816P00037500 | 2023-12-21 1:47PM EDT | 37.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 60 | 22 | 58.79% |
| KO240816P00040000 | 2024-04-18 3:06PM EDT | 40.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 5 | 53.32% |
| KO240816P00042500 | 2024-04-15 9:30AM EDT | 42.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 68 | 51.37% |
| KO240816P00045000 | 2024-06-06 2:58PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO240816P00047500 | 2024-05-23 11:19AM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO240816P00050000 | 2024-06-04 1:51PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KO240816P00052500 | 2024-06-07 3:59PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| KO240816P00055000 | 2024-06-10 2:28PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| KO240816P00057500 | 2024-06-10 2:23PM EDT | 57.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| KO240816P00060000 | 2024-06-10 3:37PM EDT | 60.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| KO240816P00062500 | 2024-06-10 3:42PM EDT | 62.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 1.56% |
| KO240816P00065000 | 2024-06-10 2:58PM EDT | 65.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KO240816P00067500 | 2024-06-10 3:01PM EDT | 67.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO240816P00070000 | 2024-03-01 12:25PM EDT | 70.00 | 10.80 | 8.05 | 9.85 | 0.00 | - | 1 | 0 | 53.76% |
| KO240816P00075000 | 2023-12-28 11:10AM EDT | 75.00 | 16.18 | 15.45 | 15.90 | 0.00 | - | - | 0 | 74.98% |
| KO240816P00085000 | 2024-05-07 3:50PM EDT | 85.00 | 22.45 | 20.20 | 21.70 | 0.00 | - | - | 1 | 41.80% |
© 2024 Yahoo. Tutti i diritti riservati.