Italia markets close in 6 hours 22 minutes
FTSE MIB
34.492,78 -166,77 (-0,48%) 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
80,46 +0,63 (+0,79%) Bitcoin EUR
62.680,09 -91,80 (-0,15%)
The Coca-Cola Company (KO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240531C00040000 | 2024-05-20 10:51AM EDT | 40.00 | 23.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240531C00045000 | 2024-04-17 12:25PM EDT | 45.00 | 13.60 | 18.05 | 18.70 | 0.00 | - | - | 1 | 364.84% |
| KO240531C00049000 | 2024-05-24 10:38AM EDT | 49.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240531C00050000 | 2024-04-19 11:53AM EDT | 50.00 | 9.95 | 13.05 | 14.95 | 0.00 | - | 1 | 1 | 320.61% |
| KO240531C00052000 | 2024-05-07 3:50PM EDT | 52.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240531C00055000 | 2024-04-15 1:52PM EDT | 55.00 | 3.95 | 7.25 | 8.35 | 0.00 | - | 1 | 0 | 158.40% |
| KO240531C00056000 | 2024-05-24 9:58AM EDT | 56.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240531C00057000 | 2024-05-16 11:08AM EDT | 57.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO240531C00058000 | 2024-05-22 11:36AM EDT | 58.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240531C00059000 | 2024-05-28 11:50AM EDT | 59.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240531C00060000 | 2024-05-28 3:43PM EDT | 60.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| KO240531C00061000 | 2024-05-28 3:59PM EDT | 61.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 742 | 0 | 0.00% |
| KO240531C00062000 | 2024-05-28 3:59PM EDT | 62.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5,352 | 0 | 1.56% |
| KO240531C00063000 | 2024-05-28 3:45PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,559 | 0 | 6.25% |
| KO240531C00064000 | 2024-05-28 3:36PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 12.50% |
| KO240531C00065000 | 2024-05-28 1:52PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| KO240531C00066000 | 2024-05-28 2:15PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| KO240531C00067000 | 2024-05-20 11:11AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 25.00% |
| KO240531C00068000 | 2024-05-24 11:39AM EDT | 68.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| KO240531C00069000 | 2024-04-25 10:45AM EDT | 69.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 20 | 70.90% |
| KO240531C00070000 | 2024-05-02 9:30AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240531P00048000 | 2024-05-03 2:45PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KO240531P00052000 | 2024-04-30 3:21PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KO240531P00053000 | 2024-05-15 10:48AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KO240531P00054000 | 2024-05-15 1:05PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO240531P00055000 | 2024-05-28 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO240531P00056000 | 2024-05-20 10:19AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 25.00% |
| KO240531P00057000 | 2024-05-28 9:45AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO240531P00058000 | 2024-05-24 10:41AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| KO240531P00059000 | 2024-05-28 2:39PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| KO240531P00060000 | 2024-05-28 3:57PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| KO240531P00061000 | 2024-05-28 3:49PM EDT | 61.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6,189 | 0 | 3.13% |
| KO240531P00062000 | 2024-05-28 3:59PM EDT | 62.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,189 | 0 | 0.00% |
| KO240531P00063000 | 2024-05-28 3:02PM EDT | 63.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| KO240531P00064000 | 2024-05-28 2:41PM EDT | 64.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| KO240531P00065000 | 2024-05-24 9:54AM EDT | 65.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240531P00066000 | 2024-05-20 1:42PM EDT | 66.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240531P00067000 | 2024-05-23 11:50AM EDT | 67.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240531P00068000 | 2024-05-23 11:50AM EDT | 68.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240531P00069000 | 2024-05-28 1:57PM EDT | 69.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240531P00070000 | 2024-05-23 9:45AM EDT | 70.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240531P00071000 | 2024-05-28 3:02PM EDT | 71.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.