Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.587,44 -865,47 (-1,51%)
The Coca-Cola Company (KO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240726C00058000 | 2024-06-27 9:53AM EDT | 58.00 | 6.35 | 5.80 | 6.30 | 0.00 | - | 1 | 3 | 37.74% |
| KO240726C00059000 | 2024-06-27 9:46AM EDT | 59.00 | 5.34 | 3.00 | 6.85 | 0.00 | - | 4 | 5 | 60.79% |
| KO240726C00060000 | 2024-06-27 3:29PM EDT | 60.00 | 4.24 | 2.80 | 5.25 | 0.00 | - | 4 | 19 | 45.24% |
| KO240726C00061000 | 2024-06-28 9:34AM EDT | 61.00 | 3.25 | 3.05 | 3.15 | -0.16 | -4.69% | 2 | 61 | 21.17% |
| KO240726C00062000 | 2024-06-27 2:43PM EDT | 62.00 | 2.34 | 1.43 | 2.72 | 0.00 | - | 1 | 70 | 25.56% |
| KO240726C00063000 | 2024-06-28 10:34AM EDT | 63.00 | 1.55 | 1.29 | 1.54 | -0.22 | -12.43% | 19 | 819 | 16.94% |
| KO240726C00064000 | 2024-06-28 3:35PM EDT | 64.00 | 0.85 | 0.85 | 0.96 | -0.25 | -22.73% | 150 | 1,392 | 15.97% |
| KO240726C00065000 | 2024-06-28 3:49PM EDT | 65.00 | 0.44 | 0.44 | 0.49 | -0.13 | -22.81% | 189 | 486 | 14.45% |
| KO240726C00066000 | 2024-06-28 3:23PM EDT | 66.00 | 0.20 | 0.19 | 0.30 | -0.09 | -31.03% | 76 | 936 | 15.33% |
| KO240726C00067000 | 2024-06-28 1:11PM EDT | 67.00 | 0.11 | 0.08 | 0.22 | 0.00 | - | 4 | 109 | 17.09% |
| KO240726C00068000 | 2024-06-28 1:08PM EDT | 68.00 | 0.05 | 0.02 | 1.30 | 0.00 | - | 1 | 43 | 41.07% |
| KO240726C00069000 | 2024-06-27 2:32PM EDT | 69.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 8 | 68 | 16.02% |
| KO240726C00070000 | 2024-06-28 10:52AM EDT | 70.00 | 0.03 | 0.01 | 0.24 | +0.01 | +50.00% | 6 | 13 | 26.95% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240726P00053000 | 2024-06-28 3:16PM EDT | 53.00 | 0.02 | 0.01 | 0.20 | +0.01 | +100.00% | 4 | 41 | 43.75% |
| KO240726P00054000 | 2024-06-28 3:53PM EDT | 54.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 8 | 91 | 29.69% |
| KO240726P00055000 | 2024-06-27 12:29PM EDT | 55.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | 200 | 40 | 50.98% |
| KO240726P00056000 | 2024-06-28 2:18PM EDT | 56.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 22 | 110 | 24.81% |
| KO240726P00057000 | 2024-06-27 2:20PM EDT | 57.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 8 | 5 | 22.66% |
| KO240726P00058000 | 2024-06-28 1:17PM EDT | 58.00 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 1 | 25 | 19.73% |
| KO240726P00059000 | 2024-06-28 1:55PM EDT | 59.00 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 4 | 30 | 18.26% |
| KO240726P00060000 | 2024-06-28 9:56AM EDT | 60.00 | 0.10 | 0.10 | 0.13 | -0.03 | -23.08% | 4 | 190 | 16.50% |
| KO240726P00061000 | 2024-06-28 3:44PM EDT | 61.00 | 0.19 | 0.18 | 0.21 | 0.00 | - | 5 | 121 | 15.09% |
| KO240726P00062000 | 2024-06-28 3:17PM EDT | 62.00 | 0.35 | 0.32 | 0.36 | +0.03 | +9.38% | 48 | 102 | 13.97% |
| KO240726P00063000 | 2024-06-28 12:47PM EDT | 63.00 | 0.60 | 0.51 | 0.62 | +0.08 | +15.38% | 25 | 79 | 12.99% |
| KO240726P00064000 | 2024-06-28 3:44PM EDT | 64.00 | 0.99 | 0.96 | 1.03 | +0.13 | +15.12% | 70 | 59 | 11.96% |
| KO240726P00065000 | 2024-06-28 9:47AM EDT | 65.00 | 1.37 | 1.52 | 2.88 | -0.11 | -7.43% | 2 | 10 | 30.08% |
| KO240726P00066000 | 2024-06-28 2:40PM EDT | 66.00 | 2.45 | 1.28 | 3.30 | -0.83 | -25.30% | 2 | 7 | 26.51% |
© 2024 Yahoo. Tutti i diritti riservati.