Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.668,30 +442,64 (+1,16%) Nasdaq
16.150,25 +309,29 (+1,95%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,41 -0,54 (-0,68%) Bitcoin EUR
57.419,04 +2.563,49 (+4,67%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:10PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00027500 | 2024-03-28 9:57AM EDT | 27.50 | 33.70 | 33.15 | 34.55 | 0.00 | - | 1 | 1 | 205.47% |
| KO240517C00030000 | 2023-10-27 10:14AM EDT | 30.00 | 26.10 | 28.45 | 29.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240517C00035000 | 2024-04-15 3:31PM EDT | 35.00 | 23.45 | 26.45 | 27.10 | 0.00 | - | - | 1 | 157.03% |
| KO240517C00037500 | 2024-04-26 3:50PM EDT | 37.50 | 24.45 | 23.35 | 24.90 | 0.00 | - | 2 | 2 | 168.55% |
| KO240517C00040000 | 2024-04-25 3:02PM EDT | 40.00 | 21.70 | 21.95 | 22.05 | 0.00 | - | 7 | 29 | 111.72% |
| KO240517C00042500 | 2024-04-19 11:18AM EDT | 42.50 | 17.20 | 19.45 | 19.60 | 0.00 | - | 3 | 3 | 101.37% |
| KO240517C00045000 | 2024-04-16 11:10AM EDT | 45.00 | 13.40 | 16.95 | 17.05 | 0.00 | - | 25 | 77 | 85.16% |
| KO240517C00047000 | 2024-04-25 11:12AM EDT | 47.00 | 14.90 | 14.15 | 15.10 | 0.00 | - | - | 2 | 84.77% |
| KO240517C00047500 | 2024-04-19 11:04AM EDT | 47.50 | 12.05 | 13.65 | 14.60 | 0.00 | - | 5 | 83 | 82.13% |
| KO240517C00049000 | 2024-04-25 2:17PM EDT | 49.00 | 13.00 | 13.00 | 14.40 | 0.00 | - | - | 1 | 105.37% |
| KO240517C00050000 | 2024-05-02 3:33PM EDT | 50.00 | 12.30 | 12.00 | 12.10 | 0.00 | - | 11 | 401 | 65.23% |
| KO240517C00052500 | 2024-04-25 9:48AM EDT | 52.50 | 10.00 | 9.50 | 9.60 | 0.00 | - | 1 | 797 | 52.83% |
| KO240517C00053000 | 2024-04-26 3:59PM EDT | 53.00 | 8.95 | 9.00 | 9.65 | 0.00 | - | 2 | 2 | 64.84% |
| KO240517C00055000 | 2024-05-02 9:30AM EDT | 55.00 | 7.30 | 7.00 | 7.85 | 0.00 | - | 1 | 2,433 | 57.03% |
| KO240517C00056000 | 2024-04-30 12:22PM EDT | 56.00 | 6.20 | 6.00 | 6.15 | 0.00 | - | 12 | 20 | 40.63% |
| KO240517C00057000 | 2024-05-01 2:40PM EDT | 57.00 | 5.60 | 5.00 | 5.15 | 0.00 | - | 2 | 7 | 35.35% |
| KO240517C00057500 | 2024-05-02 3:03PM EDT | 57.50 | 4.85 | 4.35 | 4.65 | 0.00 | - | 3 | 2,664 | 32.62% |
| KO240517C00058000 | 2024-05-01 12:57PM EDT | 58.00 | 4.10 | 4.05 | 4.15 | 0.00 | - | 1 | 12 | 29.88% |
| KO240517C00059000 | 2024-05-03 11:44AM EDT | 59.00 | 3.08 | 3.05 | 3.15 | +0.20 | +6.94% | 2 | 34 | 24.37% |
| KO240517C00060000 | 2024-05-03 11:48AM EDT | 60.00 | 2.16 | 2.12 | 2.18 | -0.17 | -7.30% | 24 | 14,010 | 19.39% |
| KO240517C00061000 | 2024-05-03 11:44AM EDT | 61.00 | 1.27 | 1.24 | 1.30 | -0.25 | -16.45% | 21 | 1,200 | 15.67% |
| KO240517C00062000 | 2024-05-03 11:37AM EDT | 62.00 | 0.60 | 0.57 | 0.59 | -0.05 | -7.69% | 210 | 2,345 | 12.89% |
| KO240517C00062500 | 2024-05-03 11:55AM EDT | 62.50 | 0.35 | 0.34 | 0.36 | -0.05 | -12.82% | 420 | 34,017 | 12.31% |
| KO240517C00063000 | 2024-05-03 11:18AM EDT | 63.00 | 0.19 | 0.18 | 0.19 | -0.05 | -20.83% | 191 | 1,782 | 11.62% |
| KO240517C00064000 | 2024-05-03 11:31AM EDT | 64.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 24 | 1,812 | 12.11% |
| KO240517C00065000 | 2024-05-02 3:35PM EDT | 65.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 94 | 9,490 | 12.89% |
| KO240517C00066000 | 2024-05-01 2:36PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 14.45% |
| KO240517C00067500 | 2024-05-02 12:56PM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 4,118 | 12.50% |
| KO240517C00070000 | 2024-04-09 2:28PM EDT | 70.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 308 | 31.25% |
| KO240517C00075000 | 2024-03-21 9:31AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 94 | 41.02% |
| KO240517C00080000 | 2024-01-10 4:49PM EDT | 80.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 7 | 61.72% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00030000 | 2023-11-10 1:20PM EDT | 30.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 4 | 165.63% |
| KO240517P00032500 | 2023-10-20 12:45PM EDT | 32.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 179.69% |
| KO240517P00035000 | 2023-10-16 1:06PM EDT | 35.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 175.20% |
| KO240517P00037500 | 2023-11-22 2:27PM EDT | 37.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 13 | 115.63% |
| KO240517P00040000 | 2024-05-02 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 94 | 75.00% |
| KO240517P00042500 | 2024-04-30 9:56AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 616 | 50.00% |
| KO240517P00045000 | 2024-04-23 3:40PM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 6,671 | 56.25% |
| KO240517P00047500 | 2024-04-10 1:23PM EDT | 47.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 998 | 57.42% |
| KO240517P00050000 | 2024-05-03 10:32AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 13 | 3,035 | 48.83% |
| KO240517P00051000 | 2024-04-24 10:02AM EDT | 51.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 230 | 51.76% |
| KO240517P00052500 | 2024-05-02 1:18PM EDT | 52.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 4,895 | 36.72% |
| KO240517P00054000 | 2024-04-30 10:05AM EDT | 54.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 44.53% |
| KO240517P00055000 | 2024-05-01 2:58PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 5,254 | 27.34% |
| KO240517P00056000 | 2024-05-01 10:07AM EDT | 56.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 73 | 23.83% |
| KO240517P00057000 | 2024-05-01 3:48PM EDT | 57.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 24 | 71 | 21.49% |
| KO240517P00057500 | 2024-05-03 9:46AM EDT | 57.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 6 | 6,019 | 19.53% |
| KO240517P00058000 | 2024-05-01 11:43AM EDT | 58.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 31 | 92 | 18.65% |
| KO240517P00059000 | 2024-05-03 11:28AM EDT | 59.00 | 0.06 | 0.05 | 0.05 | +0.02 | +50.00% | 16 | 872 | 15.24% |
| KO240517P00060000 | 2024-05-03 11:01AM EDT | 60.00 | 0.10 | 0.09 | 0.09 | +0.01 | +11.11% | 1,132 | 11,506 | 12.79% |
| KO240517P00061000 | 2024-05-03 11:33AM EDT | 61.00 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 196 | 4,165 | 10.89% |
| KO240517P00062000 | 2024-05-03 11:33AM EDT | 62.00 | 0.54 | 0.52 | 0.54 | -0.04 | -6.90% | 209 | 1,862 | 9.57% |
| KO240517P00062500 | 2024-05-03 10:41AM EDT | 62.50 | 0.94 | 0.79 | 0.80 | +0.09 | +10.59% | 33 | 680 | 8.40% |
| KO240517P00063000 | 2024-05-02 3:58PM EDT | 63.00 | 1.12 | 1.14 | 1.20 | -0.08 | -6.67% | 1 | 811 | 8.55% |
| KO240517P00064000 | 2024-04-30 9:33AM EDT | 64.00 | 1.80 | 1.88 | 2.32 | 0.00 | - | 2 | 33 | 17.48% |
| KO240517P00065000 | 2024-05-02 2:44PM EDT | 65.00 | 2.71 | 3.00 | 3.15 | 0.00 | - | 200 | 337 | 14.45% |
| KO240517P00066000 | 2024-04-30 9:39AM EDT | 66.00 | 3.30 | 4.00 | 4.15 | 0.00 | - | 1 | 4 | 17.97% |
| KO240517P00067000 | 2024-04-25 1:58PM EDT | 67.00 | 5.00 | 5.00 | 5.10 | 0.00 | - | - | 1 | 0.00% |
| KO240517P00067500 | 2024-04-25 10:13AM EDT | 67.50 | 5.60 | 5.50 | 5.60 | 0.00 | - | 1 | 1 | 0.00% |
| KO240517P00068000 | 2024-04-25 1:58PM EDT | 68.00 | 6.00 | 6.00 | 6.35 | 0.00 | - | - | 3 | 36.72% |
| KO240517P00069000 | 2024-05-01 2:38PM EDT | 69.00 | 6.60 | 7.00 | 7.55 | 0.00 | - | 2 | 2 | 48.54% |
| KO240517P00070000 | 2024-04-24 2:15PM EDT | 70.00 | 8.50 | 8.00 | 8.10 | 0.00 | - | 3 | 1 | 0.00% |
| KO240517P00071000 | 2024-04-23 3:59PM EDT | 71.00 | 10.35 | 9.00 | 9.10 | 0.00 | - | - | 1 | 0.00% |
| KO240517P00075000 | 2024-04-23 3:59PM EDT | 75.00 | 14.35 | 13.00 | 13.10 | 0.00 | - | 1 | 1 | 0.00% |
| KO240517P00080000 | 2024-05-01 3:06PM EDT | 80.00 | 17.60 | 18.00 | 18.90 | 0.00 | - | 2 | 7 | 83.50% |
| KO240517P00085000 | 2024-05-02 12:39PM EDT | 85.00 | 22.75 | 23.00 | 23.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.