Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.716,33 +490,67 (+1,28%) Nasdaq
16.184,47 +343,51 (+2,17%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,09 -0,86 (-1,09%) Bitcoin EUR
57.435,68 +2.437,67 (+4,43%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:38PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240816C00030000 | 2024-02-27 1:50PM EDT | 30.00 | 30.53 | 29.05 | 33.80 | 0.00 | - | 1 | 0 | 117.04% |
| KO240816C00035000 | 2024-02-23 4:38PM EDT | 35.00 | 26.35 | 23.95 | 27.35 | 0.00 | - | 5 | 0 | 57.03% |
| KO240816C00042500 | 2024-02-20 12:57PM EDT | 42.50 | 18.25 | 17.05 | 20.15 | 0.00 | - | 1 | 2 | 49.46% |
| KO240816C00045000 | 2024-04-29 9:50AM EDT | 45.00 | 17.00 | 16.05 | 17.55 | 0.00 | - | 10 | 9 | 40.97% |
| KO240816C00047500 | 2024-02-28 11:09AM EDT | 47.50 | 13.20 | 13.00 | 16.10 | 0.00 | - | 2 | 10 | 52.83% |
| KO240816C00050000 | 2024-05-02 9:44AM EDT | 50.00 | 12.52 | 12.50 | 12.60 | 0.00 | - | 4 | 14 | 31.01% |
| KO240816C00052500 | 2024-05-03 11:37AM EDT | 52.50 | 9.90 | 10.05 | 10.60 | -0.15 | -1.49% | 1 | 150 | 32.91% |
| KO240816C00055000 | 2024-04-25 9:33AM EDT | 55.00 | 8.20 | 7.70 | 7.80 | 0.00 | - | 2 | 620 | 23.05% |
| KO240816C00057500 | 2024-05-03 1:16PM EDT | 57.50 | 5.25 | 5.40 | 5.50 | -0.30 | -5.41% | 1 | 295 | 19.37% |
| KO240816C00060000 | 2024-05-03 12:35PM EDT | 60.00 | 3.30 | 3.40 | 3.50 | -0.27 | -7.56% | 23 | 3,837 | 17.08% |
| KO240816C00062500 | 2024-05-03 1:42PM EDT | 62.50 | 1.77 | 1.80 | 1.82 | +0.02 | +1.14% | 119 | 5,302 | 14.75% |
| KO240816C00065000 | 2024-05-03 1:03PM EDT | 65.00 | 0.68 | 0.72 | 0.75 | -0.09 | -11.69% | 11 | 4,981 | 13.33% |
| KO240816C00067500 | 2024-05-03 10:42AM EDT | 67.50 | 0.19 | 0.23 | 0.25 | -0.08 | -29.63% | 2 | 922 | 12.72% |
| KO240816C00070000 | 2024-05-01 1:29PM EDT | 70.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 224 | 12.79% |
| KO240816C00075000 | 2024-05-01 3:53PM EDT | 75.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 288 | 16.60% |
| KO240816C00080000 | 2023-12-15 11:35AM EDT | 80.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 2 | 0 | 23.63% |
| KO240816C00090000 | 2024-03-21 3:04PM EDT | 90.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 1 | 29.49% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240816P00030000 | 2024-04-01 9:30AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| KO240816P00035000 | 2024-01-24 4:32PM EDT | 35.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 69.73% |
| KO240816P00037500 | 2023-12-21 1:47PM EDT | 37.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 60 | 22 | 50.49% |
| KO240816P00040000 | 2024-04-18 3:06PM EDT | 40.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 5 | 40.72% |
| KO240816P00042500 | 2024-04-15 9:30AM EDT | 42.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 68 | 39.06% |
| KO240816P00045000 | 2024-04-30 3:22PM EDT | 45.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 300 | 409 | 27.54% |
| KO240816P00047500 | 2024-05-02 12:16PM EDT | 47.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 118 | 23.44% |
| KO240816P00050000 | 2024-05-02 12:50PM EDT | 50.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 3 | 418 | 21.29% |
| KO240816P00052500 | 2024-05-01 2:53PM EDT | 52.50 | 0.11 | 0.10 | 0.11 | 0.00 | - | 4 | 540 | 18.65% |
| KO240816P00055000 | 2024-05-03 12:09PM EDT | 55.00 | 0.20 | 0.19 | 0.20 | +0.01 | +5.26% | 1 | 2,807 | 16.50% |
| KO240816P00057500 | 2024-05-02 12:38PM EDT | 57.50 | 0.42 | 0.37 | 0.39 | +0.03 | +7.69% | 1 | 3,570 | 14.53% |
| KO240816P00060000 | 2024-05-03 1:57PM EDT | 60.00 | 0.83 | 0.81 | 0.84 | 0.00 | - | 16 | 5,687 | 13.06% |
| KO240816P00062500 | 2024-05-03 1:27PM EDT | 62.50 | 1.78 | 1.70 | 1.72 | -0.04 | -2.20% | 62 | 1,910 | 11.61% |
| KO240816P00065000 | 2024-05-02 3:54PM EDT | 65.00 | 3.40 | 3.20 | 3.35 | 0.00 | - | 12 | 1,177 | 11.34% |
| KO240816P00067500 | 2024-05-03 11:34AM EDT | 67.50 | 5.70 | 5.15 | 5.50 | +0.40 | +7.55% | 2 | 7 | 11.65% |
| KO240816P00070000 | 2024-03-01 12:25PM EDT | 70.00 | 10.80 | 8.05 | 9.85 | 0.00 | - | 1 | 0 | 35.28% |
| KO240816P00075000 | 2023-12-28 11:10AM EDT | 75.00 | 16.18 | 15.45 | 15.90 | 0.00 | - | - | 0 | 51.93% |
© 2024 Yahoo. Tutti i diritti riservati.