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
58.092,00 +3.195,21 (+5,82%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240920C00050000 | 2024-04-19 3:20PM EDT | 50.00 | 10.95 | 10.90 | 14.75 | 0.00 | - | 4 | 4 | 51.15% |
| KO240920C00052500 | 2024-05-01 12:09PM EDT | 52.50 | 10.09 | 9.20 | 11.95 | 0.00 | - | 1 | 143 | 41.68% |
| KO240920C00055000 | 2024-04-30 3:40PM EDT | 55.00 | 7.55 | 7.00 | 8.30 | 0.00 | - | 1 | 126 | 25.15% |
| KO240920C00057500 | 2024-05-03 3:13PM EDT | 57.50 | 5.87 | 5.75 | 5.90 | +0.22 | +3.89% | 4 | 137 | 20.26% |
| KO240920C00060000 | 2024-05-03 12:40PM EDT | 60.00 | 3.70 | 3.80 | 3.90 | -0.23 | -5.85% | 3 | 1,060 | 17.68% |
| KO240920C00062500 | 2024-05-03 3:05PM EDT | 62.50 | 2.20 | 2.17 | 2.22 | +0.10 | +4.76% | 81 | 1,349 | 15.41% |
| KO240920C00065000 | 2024-05-03 3:44PM EDT | 65.00 | 1.07 | 1.02 | 1.06 | -0.03 | -2.73% | 89 | 6,189 | 13.89% |
| KO240920C00067500 | 2024-05-02 3:12PM EDT | 67.50 | 0.43 | 0.38 | 0.43 | 0.00 | - | 1 | 236 | 13.09% |
| KO240920C00070000 | 2024-05-03 12:56PM EDT | 70.00 | 0.14 | 0.13 | 0.16 | -0.01 | -6.67% | 9 | 41 | 12.84% |
| KO240920C00075000 | 2024-05-02 3:13PM EDT | 75.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 41 | 13.87% |
| KO240920C00080000 | 2024-03-11 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240920P00042500 | 2024-04-01 10:40AM EDT | 42.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | - | 5 | 48.34% |
| KO240920P00045000 | 2024-04-24 12:48PM EDT | 45.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 1 | 13 | 24.61% |
| KO240920P00047500 | 2024-04-29 11:29AM EDT | 47.50 | 0.08 | 0.06 | 0.07 | 0.00 | - | 6 | 81 | 22.07% |
| KO240920P00050000 | 2024-04-29 2:27PM EDT | 50.00 | 0.13 | 0.10 | 0.11 | 0.00 | - | 10 | 98 | 19.97% |
| KO240920P00052500 | 2024-04-30 10:16AM EDT | 52.50 | 0.18 | 0.17 | 0.19 | 0.00 | - | 1 | 4,640 | 18.16% |
| KO240920P00055000 | 2024-05-01 2:44PM EDT | 55.00 | 0.31 | 0.30 | 0.32 | 0.00 | - | 1 | 1,811 | 16.21% |
| KO240920P00057500 | 2024-05-03 2:27PM EDT | 57.50 | 0.58 | 0.56 | 0.59 | -0.02 | -3.33% | 5 | 2,897 | 14.65% |
| KO240920P00060000 | 2024-05-03 3:49PM EDT | 60.00 | 1.08 | 1.08 | 1.11 | -0.12 | -10.00% | 94 | 2,459 | 13.29% |
| KO240920P00062500 | 2024-05-03 3:27PM EDT | 62.50 | 1.97 | 1.99 | 2.02 | -0.09 | -4.37% | 119 | 966 | 11.99% |
| KO240920P00065000 | 2024-05-01 3:24PM EDT | 65.00 | 3.60 | 3.40 | 3.50 | +0.23 | +6.82% | 1 | 348 | 10.99% |
| KO240920P00067500 | 2024-03-22 10:17AM EDT | 67.50 | 6.70 | 6.35 | 7.65 | 0.00 | - | 3 | 0 | 28.00% |
| KO240920P00070000 | 2024-04-17 9:57AM EDT | 70.00 | 11.68 | 6.70 | 8.50 | 0.00 | - | - | 0 | 19.29% |
© 2024 Yahoo. Tutti i diritti riservati.