Italia markets open in 2 hours 48 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.169,63 +131,47 (+0,34%) EUR/USD
1,0772 +0,0007 (+0,06%) Bitcoin EUR
63.250,41 -1.354,83 (-2,10%) CMC Crypto 200
1.416,76 -29,92 (-2,07%)
The Coca-Cola Company (KO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250117C00027500 | 2024-03-22 9:34AM EDT | 27.50 | 33.32 | 30.80 | 35.40 | 0.00 | - | 1 | 15 | 0.00% |
| KO250117C00030000 | 2024-05-15 11:48AM EDT | 30.00 | 33.15 | 31.65 | 35.65 | 0.00 | - | 2 | 45 | 89.01% |
| KO250117C00032500 | 2024-04-08 9:39AM EDT | 32.50 | 27.20 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| KO250117C00035000 | 2024-05-08 12:38PM EDT | 35.00 | 28.00 | 26.95 | 31.00 | 0.00 | - | 1 | 396 | 78.22% |
| KO250117C00037500 | 2024-06-10 10:19AM EDT | 37.50 | 26.42 | 24.40 | 28.10 | +0.86 | +3.36% | 1 | 39 | 66.81% |
| KO250117C00040000 | 2024-05-17 3:35PM EDT | 40.00 | 23.32 | 22.60 | 25.00 | 0.00 | - | 2 | 80 | 53.81% |
| KO250117C00042500 | 2024-06-10 9:30AM EDT | 42.50 | 21.35 | 20.80 | 21.70 | +0.70 | +3.39% | 11 | 173 | 38.01% |
| KO250117C00045000 | 2024-06-10 9:30AM EDT | 45.00 | 19.15 | 18.75 | 19.10 | -0.03 | -0.16% | 1 | 302 | 32.15% |
| KO250117C00047500 | 2024-06-05 11:07AM EDT | 47.50 | 16.72 | 15.40 | 17.30 | 0.00 | - | 1 | 256 | 36.30% |
| KO250117C00050000 | 2024-06-07 1:28PM EDT | 50.00 | 14.59 | 13.10 | 14.50 | 0.00 | - | 41 | 438 | 28.76% |
| KO250117C00052500 | 2024-06-10 12:42PM EDT | 52.50 | 11.90 | 11.70 | 12.85 | -0.08 | -0.67% | 429 | 1,136 | 31.56% |
| KO250117C00055000 | 2024-06-10 10:42AM EDT | 55.00 | 9.58 | 8.70 | 10.60 | -0.52 | -5.15% | 431 | 2,505 | 28.44% |
| KO250117C00057500 | 2024-06-10 10:02AM EDT | 57.50 | 7.53 | 7.35 | 7.50 | -0.23 | -2.96% | 30 | 2,559 | 19.61% |
| KO250117C00060000 | 2024-06-10 12:47PM EDT | 60.00 | 5.60 | 5.40 | 5.55 | -0.15 | -2.61% | 4 | 10,706 | 18.06% |
| KO250117C00062500 | 2024-06-10 2:12PM EDT | 62.50 | 3.74 | 3.35 | 4.70 | -0.31 | -7.65% | 229 | 7,383 | 21.13% |
| KO250117C00065000 | 2024-06-10 3:18PM EDT | 65.00 | 2.34 | 2.35 | 2.49 | -0.18 | -7.14% | 91 | 10,791 | 15.76% |
| KO250117C00067500 | 2024-06-10 2:43PM EDT | 67.50 | 1.46 | 1.34 | 1.41 | -0.07 | -4.58% | 246 | 10,256 | 14.58% |
| KO250117C00070000 | 2024-06-10 3:17PM EDT | 70.00 | 0.72 | 0.69 | 0.74 | -0.08 | -10.00% | 25 | 4,001 | 13.89% |
| KO250117C00072500 | 2024-06-10 3:13PM EDT | 72.50 | 0.35 | 0.33 | 0.37 | -0.03 | -7.89% | 9 | 3,543 | 13.58% |
| KO250117C00075000 | 2024-06-07 9:35AM EDT | 75.00 | 0.20 | 0.15 | 0.18 | 0.00 | - | 3 | 3,621 | 13.48% |
| KO250117C00080000 | 2024-06-10 12:49PM EDT | 80.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 40 | 1,494 | 14.45% |
| KO250117C00085000 | 2024-06-07 11:40AM EDT | 85.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 846 | 16.60% |
| KO250117C00090000 | 2024-05-16 1:14PM EDT | 90.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 593 | 1,086 | 21.58% |
| KO250117C00095000 | 2024-06-10 1:15PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 50 | 1,754 | 20.12% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250117P00027500 | 2024-04-08 3:45PM EDT | 27.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 464 | 43.36% |
| KO250117P00030000 | 2024-04-29 2:44PM EDT | 30.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 7 | 725 | 53.42% |
| KO250117P00032500 | 2024-05-31 9:43AM EDT | 32.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 5,768 | 35.35% |
| KO250117P00035000 | 2024-05-21 10:07AM EDT | 35.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 957 | 32.81% |
| KO250117P00037500 | 2024-06-10 10:23AM EDT | 37.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 4 | 2,096 | 29.49% |
| KO250117P00040000 | 2024-05-17 12:49PM EDT | 40.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 32 | 2,087 | 27.64% |
| KO250117P00042500 | 2024-06-10 9:38AM EDT | 42.50 | 0.07 | 0.05 | 0.08 | 0.00 | - | 125 | 2,351 | 25.49% |
| KO250117P00045000 | 2024-06-05 1:16PM EDT | 45.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 92 | 7,598 | 22.75% |
| KO250117P00047500 | 2024-06-10 9:44AM EDT | 47.50 | 0.13 | 0.10 | 0.14 | 0.00 | - | 269 | 4,935 | 21.19% |
| KO250117P00050000 | 2024-06-10 9:38AM EDT | 50.00 | 0.20 | 0.18 | 0.20 | +0.02 | +11.11% | 420 | 7,974 | 19.39% |
| KO250117P00052500 | 2024-06-07 2:29PM EDT | 52.50 | 0.29 | 0.28 | 0.31 | 0.00 | - | 5 | 5,688 | 17.90% |
| KO250117P00055000 | 2024-06-10 3:24PM EDT | 55.00 | 0.47 | 0.46 | 0.50 | +0.01 | +2.17% | 1,101 | 6,084 | 16.60% |
| KO250117P00057500 | 2024-06-10 3:14PM EDT | 57.50 | 0.80 | 0.77 | 0.80 | +0.04 | +5.26% | 40 | 2,812 | 15.33% |
| KO250117P00060000 | 2024-06-10 10:35AM EDT | 60.00 | 1.29 | 1.27 | 1.32 | +0.06 | +4.88% | 1 | 5,954 | 14.36% |
| KO250117P00062500 | 2024-06-10 12:05PM EDT | 62.50 | 2.04 | 2.04 | 2.11 | +0.12 | +6.25% | 87 | 7,296 | 13.40% |
| KO250117P00065000 | 2024-06-10 10:20AM EDT | 65.00 | 3.10 | 3.15 | 3.25 | +0.15 | +5.08% | 2 | 3,052 | 12.45% |
| KO250117P00067500 | 2024-05-23 3:48PM EDT | 67.50 | 5.80 | 4.60 | 4.80 | 0.00 | - | 8 | 18 | 11.55% |
| KO250117P00070000 | 2024-05-17 12:28PM EDT | 70.00 | 7.08 | 6.50 | 6.95 | 0.00 | - | 1 | 108 | 12.43% |
| KO250117P00072500 | 2024-03-07 2:04PM EDT | 72.50 | 13.49 | 11.60 | 13.95 | 0.00 | - | 1 | 1 | 41.85% |
| KO250117P00075000 | 2024-05-20 10:07AM EDT | 75.00 | 12.30 | 11.70 | 12.70 | 0.00 | - | 6 | 37 | 23.74% |
| KO250117P00080000 | 2024-06-10 10:31AM EDT | 80.00 | 16.70 | 15.05 | 18.25 | +0.34 | +2.08% | 1 | 8 | 32.96% |
| KO250117P00085000 | 2024-05-15 1:43PM EDT | 85.00 | 21.90 | 21.65 | 23.40 | 0.00 | - | 1 | 16 | 38.93% |
| KO250117P00090000 | 2024-03-26 3:33PM EDT | 90.00 | 29.22 | 26.70 | 30.05 | 0.00 | - | 12 | 0 | 54.29% |
| KO250117P00095000 | 2024-06-10 10:29AM EDT | 95.00 | 31.65 | 29.85 | 33.35 | -0.16 | -0.50% | 1 | 1 | 47.05% |
© 2024 Yahoo. Tutti i diritti riservati.