Italia markets closed
Dow Jones
39.869,85 +311,74 (+0,79%) Nasdaq
16.741,12 +229,94 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.661,56 +4.103,14 (+7,25%) CMC Crypto 200
1.386,38 +118,43 (+9,34%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:37PM EDT. Mercato aperto.
Prezzo d'esercizio:65.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00065000 | 2024-05-15 1:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 872 | 10,504 | 16.41% |
| KO240524C00065000 | 2024-05-15 2:39PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 130 | 1,195 | 11.91% |
| KO240531C00065000 | 2024-05-15 3:04PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.09 | +0.02 | +40.00% | 32 | 751 | 11.28% |
| KO240607C00065000 | 2024-05-15 3:02PM EDT | 2024-06-07 | 0.14 | 0.13 | 0.15 | +0.05 | +55.56% | 10 | 965 | 11.13% |
| KO240614C00065000 | 2024-05-15 3:06PM EDT | 2024-06-14 | 0.19 | 0.17 | 0.20 | +0.01 | +5.56% | 19 | 238 | 10.89% |
| KO240621C00065000 | 2024-05-15 3:18PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.21 | -0.01 | -4.55% | 259 | 19,273 | 10.01% |
| KO240628C00065000 | 2024-05-15 2:23PM EDT | 2024-06-28 | 0.24 | 0.25 | 0.30 | -0.02 | -7.69% | 19 | 182 | 10.62% |
| KO240719C00065000 | 2024-05-15 3:21PM EDT | 2024-07-19 | 0.45 | 0.45 | 0.47 | 0.00 | - | 727 | 5,162 | 10.77% |
| KO240816C00065000 | 2024-05-15 3:06PM EDT | 2024-08-16 | 0.88 | 0.87 | 0.91 | 0.00 | - | 11,325 | 7,915 | 12.92% |
| KO240920C00065000 | 2024-05-15 2:32PM EDT | 2024-09-20 | 1.18 | 1.21 | 1.24 | -0.01 | -0.84% | 294 | 9,286 | 13.38% |
| KO241115C00065000 | 2024-05-15 1:46PM EDT | 2024-11-15 | 1.86 | 1.85 | 1.89 | +0.01 | +0.54% | 44 | 1,679 | 14.92% |
| KO241220C00065000 | 2024-05-15 11:25AM EDT | 2024-12-20 | 2.11 | 2.09 | 2.13 | -0.13 | -5.80% | 22 | 1,136 | 14.93% |
| KO250117C00065000 | 2024-05-15 2:05PM EDT | 2025-01-17 | 2.30 | 2.33 | 2.38 | +0.02 | +0.88% | 39 | 9,892 | 15.28% |
| KO250620C00065000 | 2024-05-15 11:34AM EDT | 2025-06-20 | 3.68 | 3.65 | 3.75 | +0.08 | +2.22% | 20 | 3,121 | 17.22% |
| KO260116C00065000 | 2024-05-15 2:12PM EDT | 2026-01-16 | 4.90 | 4.70 | 4.95 | -0.22 | -4.30% | 36 | 1,134 | 17.63% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00065000 | 2024-05-15 3:15PM EDT | 2024-05-17 | 1.75 | 1.74 | 1.81 | -0.29 | -14.22% | 103 | 337 | 0.00% |
| KO240524P00065000 | 2024-05-14 3:58PM EDT | 2024-05-24 | 1.85 | 1.75 | 1.83 | 0.00 | - | 10 | 6 | 0.00% |
| KO240531P00065000 | 2024-05-14 10:36AM EDT | 2024-05-31 | 1.85 | 1.70 | 1.95 | 0.00 | - | 1 | 1 | 11.62% |
| KO240607P00065000 | 2024-05-14 11:52AM EDT | 2024-06-07 | 2.10 | 1.75 | 1.81 | 0.00 | - | 105 | 106 | 0.00% |
| KO240621P00065000 | 2024-05-15 11:08AM EDT | 2024-06-21 | 2.15 | 2.07 | 2.13 | -0.26 | -10.79% | 7 | 444 | 11.23% |
| KO240719P00065000 | 2024-05-15 12:59PM EDT | 2024-07-19 | 2.20 | 2.19 | 2.24 | -0.25 | -10.20% | 2 | 63 | 9.86% |
| KO240816P00065000 | 2024-05-15 11:58AM EDT | 2024-08-16 | 2.45 | 2.36 | 2.42 | -0.16 | -6.13% | 4 | 1,188 | 9.95% |
| KO240920P00065000 | 2024-05-14 10:58AM EDT | 2024-09-20 | 2.81 | 2.60 | 2.65 | 0.00 | - | 40 | 443 | 10.23% |
| KO241115P00065000 | 2024-05-15 11:58AM EDT | 2024-11-15 | 3.00 | 2.95 | 3.05 | -0.15 | -4.76% | 25 | 458 | 10.95% |
| KO241220P00065000 | 2024-05-14 12:31PM EDT | 2024-12-20 | 3.40 | 3.15 | 3.25 | 0.00 | - | 1 | 613 | 11.12% |
| KO250117P00065000 | 2024-05-14 10:04AM EDT | 2025-01-17 | 3.25 | 3.30 | 3.40 | 0.00 | - | 25 | 3,052 | 11.22% |
| KO250620P00065000 | 2024-05-07 2:29PM EDT | 2025-06-20 | 4.60 | 4.05 | 4.15 | 0.00 | - | 38 | 211 | 11.73% |
| KO260116P00065000 | 2024-05-14 11:05AM EDT | 2026-01-16 | 5.00 | 4.85 | 4.95 | 0.00 | - | 18 | 2,215 | 11.99% |
© 2024 Yahoo. Tutti i diritti riservati.