Italia markets close in 3 hours 27 minutes
FTSE MIB
33.992,29 -549,72 (-1,59%) 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
77,63 -0,11 (-0,14%) Bitcoin EUR
62.279,53 -2.455,14 (-3,79%)
The Coca-Cola Company (KO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250620C00030000 | 2024-04-16 10:45AM EDT | 30.00 | 28.46 | 30.65 | 35.45 | 0.00 | - | 1 | 1 | 66.14% |
| KO250620C00032500 | 2024-03-13 12:14PM EDT | 32.50 | 28.58 | 25.30 | 27.80 | 0.00 | - | 1 | 1 | 0.00% |
| KO250620C00035000 | 2024-05-28 10:00AM EDT | 35.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| KO250620C00037500 | 2024-05-20 11:34AM EDT | 37.50 | 25.65 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| KO250620C00040000 | 2024-05-20 9:30AM EDT | 40.00 | 23.12 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| KO250620C00042500 | 2024-06-10 9:30AM EDT | 42.50 | 21.56 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 0.00% |
| KO250620C00045000 | 2024-04-30 2:59PM EDT | 45.00 | 17.67 | 17.60 | 18.40 | 0.00 | - | - | 1 | 0.00% |
| KO250620C00047500 | 2024-05-23 12:23PM EDT | 47.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| KO250620C00050000 | 2024-05-24 12:02PM EDT | 50.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| KO250620C00052500 | 2024-05-09 10:16AM EDT | 52.50 | 12.25 | 12.80 | 14.00 | 0.00 | - | 1 | 296 | 30.54% |
| KO250620C00055000 | 2024-05-30 10:50AM EDT | 55.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 0.00% |
| KO250620C00057500 | 2024-06-10 3:55PM EDT | 57.50 | 8.48 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 0.00% |
| KO250620C00060000 | 2024-06-07 1:28PM EDT | 60.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 41 | 794 | 0.00% |
| KO250620C00062500 | 2024-06-10 3:55PM EDT | 62.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 2,460 | 0.00% |
| KO250620C00065000 | 2024-06-10 3:59PM EDT | 65.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 46 | 3,434 | 0.78% |
| KO250620C00067500 | 2024-06-10 11:49AM EDT | 67.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,002 | 1.56% |
| KO250620C00070000 | 2024-06-10 2:37PM EDT | 70.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 91 | 21,226 | 3.13% |
| KO250620C00072500 | 2024-06-10 1:36PM EDT | 72.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 54 | 613 | 3.13% |
| KO250620C00075000 | 2024-06-10 12:47PM EDT | 75.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 804 | 3.13% |
| KO250620C00080000 | 2024-06-04 2:01PM EDT | 80.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 6.25% |
| KO250620C00085000 | 2024-05-16 9:44AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 6.25% |
| KO250620C00090000 | 2024-06-10 10:46AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 632 | 6.25% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250620P00030000 | 2024-06-04 10:03AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 483 | 12.50% |
| KO250620P00032500 | 2024-05-01 11:39AM EDT | 32.50 | 0.06 | 0.00 | 0.80 | 0.00 | - | 60 | 78 | 47.56% |
| KO250620P00035000 | 2024-01-19 4:01PM EDT | 35.00 | 0.25 | 0.00 | 0.31 | 0.00 | - | 2 | 0 | 34.91% |
| KO250620P00037500 | 2024-03-15 3:08PM EDT | 37.50 | 0.14 | 0.00 | 0.42 | 0.00 | - | 4 | 2 | 33.45% |
| KO250620P00040000 | 2024-04-19 1:11PM EDT | 40.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 2 | 8 | 48.45% |
| KO250620P00042500 | 2024-05-30 12:26PM EDT | 42.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| KO250620P00045000 | 2024-06-05 3:59PM EDT | 45.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 6.25% |
| KO250620P00047500 | 2024-06-10 12:00PM EDT | 47.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1,179 | 6.25% |
| KO250620P00050000 | 2024-06-10 9:58AM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,006 | 6.25% |
| KO250620P00052500 | 2024-06-06 10:05AM EDT | 52.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1,562 | 3.13% |
| KO250620P00055000 | 2024-06-10 1:36PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 54 | 2,744 | 3.13% |
| KO250620P00057500 | 2024-06-06 10:42AM EDT | 57.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2,972 | 3.13% |
| KO250620P00060000 | 2024-06-10 2:47PM EDT | 60.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 64 | 1,794 | 1.56% |
| KO250620P00062500 | 2024-06-05 3:39PM EDT | 62.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 105 | 733 | 0.39% |
| KO250620P00065000 | 2024-06-10 3:40PM EDT | 65.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 199 | 0.00% |
| KO250620P00067500 | 2024-06-10 1:04PM EDT | 67.50 | 5.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1,101 | 0.00% |
| KO250620P00070000 | 2024-05-16 11:45AM EDT | 70.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 0.00% |
| KO250620P00080000 | 2024-01-22 11:25AM EDT | 80.00 | 20.05 | 17.70 | 20.70 | 0.00 | - | - | 0 | 36.63% |
| KO250620P00085000 | 2024-01-09 2:21PM EDT | 85.00 | 25.16 | 23.05 | 26.45 | 0.00 | - | - | 0 | 44.12% |
© 2024 Yahoo. Tutti i diritti riservati.