Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.310,06 +3.267,82 (+5,94%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240531C00045000 | 2024-04-17 12:25PM EDT | 45.00 | 13.60 | 17.00 | 18.25 | 0.00 | - | - | 1 | 82.32% |
| KO240531C00050000 | 2024-04-19 11:53AM EDT | 50.00 | 9.95 | 11.90 | 13.45 | 0.00 | - | 1 | 1 | 62.31% |
| KO240531C00055000 | 2024-04-15 1:52PM EDT | 55.00 | 3.95 | 7.30 | 9.50 | 0.00 | - | 1 | 0 | 57.52% |
| KO240531C00056000 | 2024-04-17 3:17PM EDT | 56.00 | 3.20 | 4.90 | 7.40 | 0.00 | - | - | 6 | 52.44% |
| KO240531C00057000 | 2024-04-22 1:45PM EDT | 57.00 | 4.00 | 4.95 | 6.30 | 0.00 | - | 29 | 30 | 45.46% |
| KO240531C00058000 | 2024-05-01 2:48PM EDT | 58.00 | 4.55 | 2.97 | 5.30 | 0.00 | - | 2 | 15 | 40.33% |
| KO240531C00059000 | 2024-05-02 12:43PM EDT | 59.00 | 3.65 | 2.91 | 3.60 | 0.00 | - | 2 | 72 | 22.27% |
| KO240531C00060000 | 2024-05-03 2:26PM EDT | 60.00 | 2.61 | 2.55 | 2.86 | -0.10 | -3.69% | 7 | 2,275 | 22.39% |
| KO240531C00061000 | 2024-05-03 2:51PM EDT | 61.00 | 1.72 | 1.40 | 1.87 | -0.08 | -4.44% | 6 | 4,308 | 17.24% |
| KO240531C00062000 | 2024-05-03 3:40PM EDT | 62.00 | 1.10 | 1.00 | 1.05 | +0.02 | +1.85% | 74 | 1,185 | 13.79% |
| KO240531C00063000 | 2024-05-03 3:59PM EDT | 63.00 | 0.52 | 0.47 | 0.51 | -0.01 | -1.89% | 28 | 3,408 | 12.26% |
| KO240531C00064000 | 2024-05-03 3:52PM EDT | 64.00 | 0.23 | 0.19 | 0.22 | +0.02 | +9.52% | 1,428 | 5,286 | 11.77% |
| KO240531C00065000 | 2024-05-03 3:38PM EDT | 65.00 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 15 | 683 | 11.52% |
| KO240531C00066000 | 2024-05-03 1:27PM EDT | 66.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 11 | 26 | 12.40% |
| KO240531C00067000 | 2024-05-03 10:43AM EDT | 67.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 9 | 14.06% |
| KO240531C00068000 | 2024-05-01 10:18AM EDT | 68.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 15.43% |
| KO240531C00069000 | 2024-04-25 10:45AM EDT | 69.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 20 | 25.29% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240531P00048000 | 2024-05-03 2:45PM EDT | 48.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 10 | 10 | 53.91% |
| KO240531P00052000 | 2024-04-30 3:21PM EDT | 52.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 39.75% |
| KO240531P00055000 | 2024-04-29 3:38PM EDT | 55.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 21 | 22.66% |
| KO240531P00056000 | 2024-05-01 3:59PM EDT | 56.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 46 | 19.92% |
| KO240531P00057000 | 2024-05-03 2:45PM EDT | 57.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 10 | 70 | 18.36% |
| KO240531P00058000 | 2024-05-03 11:04AM EDT | 58.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 1 | 102 | 15.92% |
| KO240531P00059000 | 2024-05-03 11:11AM EDT | 59.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 12 | 433 | 14.26% |
| KO240531P00060000 | 2024-05-03 3:18PM EDT | 60.00 | 0.17 | 0.15 | 0.17 | -0.02 | -10.53% | 38 | 263 | 12.35% |
| KO240531P00061000 | 2024-05-03 3:40PM EDT | 61.00 | 0.30 | 0.29 | 0.33 | -0.10 | -25.00% | 240 | 481 | 11.26% |
| KO240531P00062000 | 2024-05-03 3:52PM EDT | 62.00 | 0.56 | 0.58 | 0.64 | -0.18 | -24.32% | 173 | 328 | 10.35% |
| KO240531P00063000 | 2024-05-03 3:52PM EDT | 63.00 | 1.01 | 1.06 | 1.21 | -0.06 | -5.61% | 9 | 86 | 10.25% |
| KO240531P00064000 | 2024-05-02 3:54PM EDT | 64.00 | 2.02 | 1.32 | 2.00 | 0.00 | - | 1 | 2 | 10.69% |
| KO240531P00065000 | 2024-05-01 12:38PM EDT | 65.00 | 2.80 | 2.72 | 2.95 | -0.35 | -11.11% | 1 | 1 | 12.79% |
| KO240531P00066000 | 2024-04-15 3:21PM EDT | 66.00 | 7.85 | 2.92 | 4.50 | 0.00 | - | - | 0 | 28.30% |
© 2024 Yahoo. Tutti i diritti riservati.