Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.678,34 +4.097,80 (+7,24%) CMC Crypto 200
1.388,64 +120,69 (+9,52%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:55.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00055000 | 2024-05-15 10:15AM EDT | 2024-05-17 | 8.28 | 8.10 | 9.25 | -0.14 | -1.66% | 3 | 2,427 | 141.60% |
| KO240531C00055000 | 2024-04-15 1:52PM EDT | 2024-05-31 | 3.95 | 7.25 | 8.35 | 0.00 | - | 1 | 0 | 46.00% |
| KO240621C00055000 | 2024-05-15 10:00AM EDT | 2024-06-21 | 8.60 | 8.30 | 9.80 | +0.10 | +1.18% | 11 | 1,573 | 61.30% |
| KO240719C00055000 | 2024-05-15 11:50AM EDT | 2024-07-19 | 8.35 | 8.30 | 8.45 | +0.10 | +1.21% | 4 | 55 | 25.73% |
| KO240816C00055000 | 2024-05-14 10:11AM EDT | 2024-08-16 | 8.75 | 8.45 | 9.60 | 0.00 | - | 18 | 622 | 36.79% |
| KO240920C00055000 | 2024-05-14 3:25PM EDT | 2024-09-20 | 8.80 | 8.75 | 8.90 | 0.00 | - | 5 | 121 | 24.27% |
| KO241115C00055000 | 2024-05-09 3:42PM EDT | 2024-11-15 | 8.90 | 9.00 | 9.15 | 0.00 | - | 2 | 89 | 22.51% |
| KO241220C00055000 | 2024-04-23 12:43PM EDT | 2024-12-20 | 7.25 | 9.15 | 9.30 | 0.00 | - | 5 | 17 | 21.81% |
| KO250117C00055000 | 2024-05-15 1:54PM EDT | 2025-01-17 | 9.40 | 9.25 | 9.70 | -0.35 | -3.59% | 2 | 2,529 | 23.32% |
| KO250620C00055000 | 2024-05-14 1:42PM EDT | 2025-06-20 | 10.15 | 9.35 | 11.40 | 0.00 | - | 1 | 355 | 26.59% |
| KO260116C00055000 | 2024-05-13 9:40AM EDT | 2026-01-16 | 11.18 | 11.05 | 12.25 | -0.47 | -4.03% | 1 | 786 | 24.68% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00055000 | 2024-05-15 3:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 5,247 | 64.06% |
| KO240524P00055000 | 2024-05-14 11:33AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.11 | 0.00 | - | 6 | 41 | 51.37% |
| KO240531P00055000 | 2024-05-07 3:50PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 20 | 29.30% |
| KO240607P00055000 | 2024-05-06 12:48PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 42 | 26.37% |
| KO240614P00055000 | 2024-05-06 3:26PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.04 | 0.00 | - | - | 2 | 24.22% |
| KO240621P00055000 | 2024-05-15 3:12PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 77 | 9,044 | 21.88% |
| KO240719P00055000 | 2024-05-15 11:34AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 1 | 1,479 | 17.77% |
| KO240816P00055000 | 2024-05-14 10:43AM EDT | 2024-08-16 | 0.10 | 0.10 | 0.11 | 0.00 | - | 2 | 2,711 | 16.75% |
| KO240920P00055000 | 2024-05-15 9:59AM EDT | 2024-09-20 | 0.18 | 0.17 | 0.19 | -0.03 | -14.29% | 12 | 1,814 | 16.11% |
| KO241115P00055000 | 2024-05-15 12:46PM EDT | 2024-11-15 | 0.36 | 0.35 | 0.37 | -0.01 | -2.70% | 72 | 1,041 | 16.02% |
| KO241220P00055000 | 2024-05-15 9:40AM EDT | 2024-12-20 | 0.49 | 0.47 | 0.49 | -0.02 | -3.92% | 2 | 647 | 15.99% |
| KO250117P00055000 | 2024-05-15 11:09AM EDT | 2025-01-17 | 0.57 | 0.56 | 0.58 | -0.04 | -6.56% | 202 | 6,196 | 15.89% |
| KO250620P00055000 | 2024-05-15 2:39PM EDT | 2025-06-20 | 1.14 | 1.12 | 1.17 | +0.10 | +9.62% | 3 | 2,563 | 16.16% |
| KO260116P00055000 | 2024-05-14 10:02AM EDT | 2026-01-16 | 1.83 | 1.80 | 1.85 | +0.12 | +7.02% | 8 | 505 | 16.04% |
© 2024 Yahoo. Tutti i diritti riservati.