Italia markets close in 6 hours 9 minutes
FTSE MIB
34.462,90 -196,65 (-0,57%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,43 +0,60 (+0,75%) Bitcoin EUR
62.500,98 -192,11 (-0,31%)
The Coca-Cola Company (KO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO260116C00027500 | 2024-04-25 11:41AM EDT | 27.50 | 32.90 | 32.15 | 36.95 | 0.00 | - | 2 | 3 | 63.16% |
| KO260116C00030000 | 2024-05-01 10:07AM EDT | 30.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO260116C00032500 | 2024-02-20 11:25AM EDT | 32.50 | 28.15 | 26.00 | 31.00 | 0.00 | - | 2 | 0 | 45.06% |
| KO260116C00035000 | 2024-04-25 11:41AM EDT | 35.00 | 26.20 | 25.05 | 29.40 | 0.00 | - | 1 | 12 | 47.44% |
| KO260116C00037500 | 2024-04-08 3:38PM EDT | 37.50 | 22.35 | 23.55 | 28.45 | 0.00 | - | - | 1 | 52.36% |
| KO260116C00040000 | 2024-05-23 1:24PM EDT | 40.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO260116C00042500 | 2024-05-21 10:00AM EDT | 42.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO260116C00045000 | 2024-05-03 3:22PM EDT | 45.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO260116C00047500 | 2024-05-24 12:02PM EDT | 47.50 | 16.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| KO260116C00050000 | 2024-05-23 11:08AM EDT | 50.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KO260116C00052500 | 2024-05-22 1:45PM EDT | 52.50 | 12.77 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| KO260116C00055000 | 2024-05-28 10:04AM EDT | 55.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| KO260116C00057500 | 2024-05-28 10:59AM EDT | 57.50 | 8.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO260116C00060000 | 2024-05-28 12:34PM EDT | 60.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO260116C00062500 | 2024-05-28 3:49PM EDT | 62.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.20% |
| KO260116C00065000 | 2024-05-28 12:25PM EDT | 65.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| KO260116C00067500 | 2024-05-28 12:42PM EDT | 67.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| KO260116C00070000 | 2024-05-28 12:34PM EDT | 70.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KO260116C00072500 | 2024-05-24 3:46PM EDT | 72.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| KO260116C00075000 | 2024-05-28 9:30AM EDT | 75.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KO260116C00080000 | 2024-05-24 3:14PM EDT | 80.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| KO260116C00085000 | 2024-05-23 11:05AM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KO260116C00090000 | 2024-05-14 3:00PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO260116P00027500 | 2024-05-07 9:47AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| KO260116P00030000 | 2024-05-06 9:52AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| KO260116P00032500 | 2024-05-06 10:28AM EDT | 32.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| KO260116P00035000 | 2024-05-28 12:55PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KO260116P00037500 | 2024-04-24 1:40PM EDT | 37.50 | 0.30 | 0.09 | 0.48 | 0.00 | - | 1 | 254 | 26.22% |
| KO260116P00040000 | 2024-05-28 12:51PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KO260116P00042500 | 2024-05-22 2:40PM EDT | 42.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KO260116P00045000 | 2024-05-24 2:45PM EDT | 45.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| KO260116P00047500 | 2024-05-28 12:23PM EDT | 47.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| KO260116P00050000 | 2024-05-28 3:58PM EDT | 50.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KO260116P00052500 | 2024-05-28 12:57PM EDT | 52.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| KO260116P00055000 | 2024-05-28 3:18PM EDT | 55.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| KO260116P00057500 | 2024-05-23 1:50PM EDT | 57.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| KO260116P00060000 | 2024-05-28 1:43PM EDT | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| KO260116P00062500 | 2024-05-28 12:57PM EDT | 62.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KO260116P00065000 | 2024-05-28 9:33AM EDT | 65.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO260116P00067500 | 2024-05-22 1:01PM EDT | 67.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KO260116P00070000 | 2024-05-20 1:23PM EDT | 70.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO260116P00072500 | 2024-05-21 11:06AM EDT | 72.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO260116P00075000 | 2024-05-15 1:55PM EDT | 75.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO260116P00085000 | 2024-05-15 1:43PM EDT | 85.00 | 21.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO260116P00090000 | 2024-03-18 10:25AM EDT | 90.00 | 30.00 | 29.50 | 33.65 | 0.00 | - | 1 | 0 | 41.50% |
© 2024 Yahoo. Tutti i diritti riservati.