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
78,12 -0,83 (-1,05%) Bitcoin EUR
57.961,67 +2.830,52 (+5,13%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621C00027500 | 2023-12-11 2:49PM EDT | 27.50 | 31.80 | 31.20 | 35.10 | 0.00 | - | 1 | 3 | 134.38% |
| KO240621C00030000 | 2023-11-03 12:05PM EDT | 30.00 | 27.35 | 28.95 | 29.25 | 0.00 | - | 1 | 1 | 0.00% |
| KO240621C00032500 | 2023-12-18 10:31AM EDT | 32.50 | 26.69 | 26.80 | 30.05 | 0.00 | - | 1 | 15 | 107.13% |
| KO240621C00035000 | 2024-03-13 11:13AM EDT | 35.00 | 25.80 | 24.05 | 24.20 | 0.00 | - | 1 | 0 | 0.00% |
| KO240621C00037500 | 2024-03-27 2:21PM EDT | 37.50 | 23.67 | 23.85 | 25.60 | 0.00 | - | 23 | 30 | 61.33% |
| KO240621C00040000 | 2024-04-25 12:11PM EDT | 40.00 | 22.06 | 21.65 | 23.50 | 0.00 | - | 2 | 123 | 78.32% |
| KO240621C00042500 | 2024-03-18 12:27PM EDT | 42.50 | 18.35 | 14.35 | 18.40 | 0.00 | - | 1 | 26 | 0.00% |
| KO240621C00045000 | 2024-03-13 12:28PM EDT | 45.00 | 16.29 | 12.85 | 14.50 | 0.00 | - | 5 | 37 | 0.00% |
| KO240621C00047500 | 2024-04-24 3:54PM EDT | 47.50 | 14.00 | 14.20 | 16.05 | 0.00 | - | 1 | 200 | 54.10% |
| KO240621C00050000 | 2024-04-30 9:41AM EDT | 50.00 | 12.80 | 12.30 | 12.60 | 0.00 | - | 20 | 905 | 45.31% |
| KO240621C00052500 | 2024-05-02 2:01PM EDT | 52.50 | 10.15 | 9.35 | 10.80 | 0.00 | - | 10 | 685 | 51.66% |
| KO240621C00055000 | 2024-05-03 2:12PM EDT | 55.00 | 7.51 | 6.90 | 7.65 | -0.17 | -2.21% | 3 | 1,567 | 30.71% |
| KO240621C00057500 | 2024-05-03 11:14AM EDT | 57.50 | 5.15 | 4.65 | 5.15 | +0.25 | +5.43% | 3 | 2,009 | 22.66% |
| KO240621C00060000 | 2024-05-03 3:46PM EDT | 60.00 | 2.91 | 2.74 | 2.83 | -0.01 | -0.34% | 308 | 10,335 | 16.60% |
| KO240621C00062500 | 2024-05-03 3:59PM EDT | 62.50 | 1.01 | 0.98 | 1.02 | +0.08 | +8.60% | 805 | 32,671 | 12.77% |
| KO240621C00065000 | 2024-05-03 3:58PM EDT | 65.00 | 0.20 | 0.18 | 0.20 | 0.00 | - | 3,224 | 15,508 | 11.38% |
| KO240621C00067500 | 2024-05-02 2:43PM EDT | 67.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 24 | 5,552 | 12.21% |
| KO240621C00070000 | 2024-05-02 3:38PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 101 | 4,982 | 14.84% |
| KO240621C00072500 | 2024-04-24 10:52AM EDT | 72.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 882 | 25.98% |
| KO240621C00075000 | 2024-04-25 9:40AM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,919 | 23.24% |
| KO240621C00080000 | 2024-03-08 10:45AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 5,687 | 32.03% |
| KO240621C00085000 | 2023-09-21 10:27AM EDT | 85.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 400 | 643 | 49.90% |
| KO240621C00090000 | 2024-01-23 10:30AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621P00027500 | 2024-02-06 3:42PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 19 | 82.81% |
| KO240621P00030000 | 2024-04-15 2:14PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,918 | 78.91% |
| KO240621P00032500 | 2023-08-17 11:43AM EDT | 32.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 81.45% |
| KO240621P00035000 | 2024-01-11 4:10PM EDT | 35.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 1 | 91 | 72.27% |
| KO240621P00037500 | 2024-02-02 1:01PM EDT | 37.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 5,012 | 61.33% |
| KO240621P00040000 | 2024-04-01 1:31PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 703 | 50.78% |
| KO240621P00042500 | 2024-04-23 12:28PM EDT | 42.50 | 0.01 | 0.01 | 0.23 | 0.00 | - | 53 | 2,303 | 54.69% |
| KO240621P00045000 | 2024-04-25 11:26AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 14,302 | 36.72% |
| KO240621P00047500 | 2024-04-29 11:24AM EDT | 47.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 5,136 | 41.31% |
| KO240621P00050000 | 2024-05-03 11:04AM EDT | 50.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 12,846 | 27.15% |
| KO240621P00052500 | 2024-05-02 3:45PM EDT | 52.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 55 | 7,170 | 22.75% |
| KO240621P00055000 | 2024-05-03 2:24PM EDT | 55.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 59 | 9,198 | 19.14% |
| KO240621P00057500 | 2024-05-03 3:32PM EDT | 57.50 | 0.14 | 0.12 | 0.14 | 0.00 | - | 91 | 8,566 | 15.63% |
| KO240621P00060000 | 2024-05-03 3:58PM EDT | 60.00 | 0.37 | 0.38 | 0.39 | -0.08 | -17.78% | 534 | 13,042 | 12.96% |
| KO240621P00062500 | 2024-05-03 3:58PM EDT | 62.50 | 1.18 | 1.22 | 1.25 | -0.27 | -18.62% | 336 | 4,088 | 11.74% |
| KO240621P00065000 | 2024-05-03 3:09PM EDT | 65.00 | 3.00 | 2.79 | 3.10 | -0.25 | -7.69% | 18 | 335 | 12.70% |
| KO240621P00067500 | 2024-02-28 1:50PM EDT | 67.50 | 7.68 | 5.25 | 8.00 | 0.00 | - | 4 | 4 | 51.11% |
| KO240621P00070000 | 2024-05-01 10:12AM EDT | 70.00 | 8.60 | 7.75 | 8.60 | 0.00 | - | 4 | 2 | 34.08% |
| KO240621P00072500 | 2024-05-02 12:25PM EDT | 72.50 | 10.25 | 10.25 | 11.40 | 0.00 | - | 2 | 2 | 45.02% |
| KO240621P00075000 | 2024-04-29 12:01PM EDT | 75.00 | 12.70 | 11.75 | 13.90 | 0.00 | - | 2 | 0 | 50.88% |
| KO240621P00080000 | 2023-05-11 9:32AM EDT | 80.00 | 16.60 | 19.55 | 20.05 | 0.00 | - | - | 1 | 75.73% |
| KO240621P00085000 | 2024-04-23 3:59PM EDT | 85.00 | 24.35 | 22.70 | 22.95 | 0.00 | - | 2 | 2 | 44.14% |
| KO240621P00090000 | 2023-09-13 11:36AM EDT | 90.00 | 31.90 | 36.55 | 37.60 | 0.00 | - | 1 | 0 | 185.28% |
© 2024 Yahoo. Tutti i diritti riservati.