Italia markets closed
Dow Jones
39.842,19 +284,08 (+0,72%) Nasdaq
16.729,95 +218,77 (+1,32%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.374,40 +3.912,72 (+6,93%) CMC Crypto 200
1.384,17 +116,23 (+9,19%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:14PM EDT. Mercato aperto.
Prezzo d'esercizio:60.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00060000 | 2024-05-15 2:03PM EDT | 2024-05-17 | 3.16 | 3.20 | 3.30 | -0.02 | -0.63% | 61 | 12,016 | 35.94% |
| KO240524C00060000 | 2024-05-15 1:54PM EDT | 2024-05-24 | 3.35 | 3.30 | 3.40 | +0.20 | +6.35% | 3 | 257 | 26.27% |
| KO240531C00060000 | 2024-05-15 10:08AM EDT | 2024-05-31 | 3.55 | 3.35 | 3.45 | +0.45 | +14.52% | 1 | 1,147 | 21.97% |
| KO240607C00060000 | 2024-05-15 11:30AM EDT | 2024-06-07 | 3.56 | 3.35 | 3.55 | +0.16 | +4.71% | 4 | 275 | 21.19% |
| KO240614C00060000 | 2024-05-15 12:07PM EDT | 2024-06-14 | 3.40 | 2.01 | 3.60 | -0.23 | -6.34% | 1 | 10 | 19.75% |
| KO240621C00060000 | 2024-05-15 1:57PM EDT | 2024-06-21 | 3.55 | 3.50 | 3.60 | +0.17 | +5.03% | 23 | 10,503 | 17.82% |
| KO240628C00060000 | 2024-05-13 11:22AM EDT | 2024-06-28 | 3.82 | 3.50 | 3.60 | 0.00 | - | 22 | 22 | 16.41% |
| KO240719C00060000 | 2024-05-15 1:41PM EDT | 2024-07-19 | 3.70 | 3.60 | 3.70 | +0.15 | +4.23% | 34 | 4,478 | 14.94% |
| KO240816C00060000 | 2024-05-15 12:19PM EDT | 2024-08-16 | 3.95 | 4.00 | 4.10 | +0.15 | +3.95% | 5 | 3,864 | 16.68% |
| KO240920C00060000 | 2024-05-15 11:49AM EDT | 2024-09-20 | 4.35 | 4.40 | 4.45 | +0.07 | +1.64% | 15 | 1,092 | 17.04% |
| KO241115C00060000 | 2024-05-15 2:19PM EDT | 2024-11-15 | 4.93 | 4.90 | 5.00 | +0.13 | +2.71% | 5 | 794 | 17.74% |
| KO241220C00060000 | 2024-05-15 12:42PM EDT | 2024-12-20 | 5.10 | 5.15 | 5.25 | +0.04 | +0.79% | 15 | 397 | 17.69% |
| KO250117C00060000 | 2024-05-15 2:28PM EDT | 2025-01-17 | 5.37 | 5.35 | 5.45 | +0.12 | +2.29% | 6 | 10,754 | 17.73% |
| KO250620C00060000 | 2024-05-14 12:55PM EDT | 2025-06-20 | 6.65 | 6.60 | 6.70 | +0.05 | +0.76% | 2 | 718 | 19.02% |
| KO260116C00060000 | 2024-05-15 1:05PM EDT | 2026-01-16 | 7.83 | 7.75 | 7.85 | -0.16 | -2.00% | 1 | 1,083 | 19.15% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00060000 | 2024-05-14 2:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 11,014 | 28.13% |
| KO240524P00060000 | 2024-05-15 2:28PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3 | 1,666 | 18.16% |
| KO240531P00060000 | 2024-05-15 10:15AM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | 0.00 | - | 150 | 532 | 15.43% |
| KO240607P00060000 | 2024-05-15 1:50PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 1 | 156 | 14.06% |
| KO240614P00060000 | 2024-05-15 1:35PM EDT | 2024-06-14 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 2 | 309 | 14.16% |
| KO240621P00060000 | 2024-05-15 2:53PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 115 | 14,744 | 13.58% |
| KO240628P00060000 | 2024-05-15 2:00PM EDT | 2024-06-28 | 0.18 | 0.16 | 0.18 | -0.04 | -18.18% | 3 | 15 | 13.18% |
| KO240719P00060000 | 2024-05-15 2:13PM EDT | 2024-07-19 | 0.29 | 0.27 | 0.29 | -0.03 | -9.38% | 168 | 2,879 | 12.72% |
| KO240816P00060000 | 2024-05-15 2:32PM EDT | 2024-08-16 | 0.49 | 0.46 | 0.49 | -0.02 | -3.92% | 24 | 6,374 | 13.04% |
| KO240920P00060000 | 2024-05-15 12:31PM EDT | 2024-09-20 | 0.73 | 0.71 | 0.73 | -0.10 | -12.05% | 22 | 2,399 | 13.27% |
| KO241115P00060000 | 2024-05-15 2:37PM EDT | 2024-11-15 | 1.08 | 1.05 | 1.07 | -0.09 | -7.69% | 21 | 581 | 13.43% |
| KO241220P00060000 | 2024-05-15 9:36AM EDT | 2024-12-20 | 1.34 | 1.28 | 1.32 | -0.02 | -1.47% | 46 | 441 | 13.82% |
| KO250117P00060000 | 2024-05-15 10:24AM EDT | 2025-01-17 | 1.46 | 1.43 | 1.46 | -0.05 | -3.31% | 12 | 6,487 | 13.79% |
| KO250620P00060000 | 2024-05-13 11:11AM EDT | 2025-06-20 | 2.09 | 2.18 | 2.24 | 0.00 | - | 1 | 1,385 | 14.12% |
| KO260116P00060000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 3.05 | 3.00 | 3.10 | -0.02 | -0.65% | 20 | 813 | 14.31% |
© 2024 Yahoo. Tutti i diritti riservati.