Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.710,00 +484,34 (+1,27%) Nasdaq
16.178,07 +337,12 (+2,13%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,08 -0,87 (-1,10%) Bitcoin EUR
57.459,33 +2.350,89 (+4,27%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:43PM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241220C00037500 | 2024-04-22 12:21PM EDT | 37.50 | 23.09 | 24.85 | 26.00 | 0.00 | - | - | 10 | 55.59% |
| KO241220C00040000 | 2024-04-30 10:45AM EDT | 40.00 | 22.49 | 22.10 | 22.60 | 0.00 | - | 1 | 2 | 37.01% |
| KO241220C00047500 | 2024-03-20 12:40PM EDT | 47.50 | 14.00 | 12.45 | 14.70 | 0.00 | - | 1 | 1 | 15.33% |
| KO241220C00050000 | 2024-04-24 3:25PM EDT | 50.00 | 12.60 | 12.95 | 13.10 | 0.00 | - | - | 1 | 26.60% |
| KO241220C00052500 | 2024-04-30 9:45AM EDT | 52.50 | 11.24 | 10.65 | 10.80 | 0.00 | - | 2 | 24 | 24.02% |
| KO241220C00055000 | 2024-04-23 12:43PM EDT | 55.00 | 7.25 | 8.45 | 8.60 | 0.00 | - | 5 | 17 | 21.77% |
| KO241220C00057500 | 2024-04-25 2:33PM EDT | 57.50 | 6.18 | 6.40 | 6.55 | 0.00 | - | 1 | 48 | 19.81% |
| KO241220C00060000 | 2024-05-03 1:30PM EDT | 60.00 | 4.55 | 4.60 | 4.70 | +0.10 | +2.25% | 5 | 396 | 18.08% |
| KO241220C00062500 | 2024-05-03 11:56AM EDT | 62.50 | 2.94 | 3.05 | 3.15 | -0.31 | -9.54% | 4 | 2,216 | 16.72% |
| KO241220C00065000 | 2024-05-03 1:56PM EDT | 65.00 | 1.83 | 1.83 | 1.86 | -0.13 | -6.63% | 1 | 1,023 | 15.19% |
| KO241220C00067500 | 2024-05-02 3:18PM EDT | 67.50 | 1.03 | 0.98 | 1.01 | 0.00 | - | 22 | 1,121 | 14.26% |
| KO241220C00070000 | 2024-05-03 11:04AM EDT | 70.00 | 0.45 | 0.49 | 0.51 | -0.05 | -10.00% | 1 | 62 | 13.72% |
| KO241220C00075000 | 2024-04-26 9:30AM EDT | 75.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 4 | 28 | 13.48% |
| KO241220C00080000 | 2024-05-02 2:58PM EDT | 80.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 20 | 113 | 14.45% |
| KO241220C00085000 | 2024-03-15 10:10AM EDT | 85.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 28 | 78 | 20.85% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241220P00032500 | 2024-04-08 3:44PM EDT | 32.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 34.77% |
| KO241220P00035000 | 2024-04-04 3:49PM EDT | 35.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 38.18% |
| KO241220P00037500 | 2024-04-05 10:08AM EDT | 37.50 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 8 | 34.47% |
| KO241220P00040000 | 2024-04-18 10:48AM EDT | 40.00 | 0.11 | 0.05 | 0.06 | 0.00 | - | 1 | 5 | 25.88% |
| KO241220P00042500 | 2024-04-12 10:27AM EDT | 42.50 | 0.17 | 0.07 | 0.09 | 0.00 | - | 20 | 10 | 24.17% |
| KO241220P00045000 | 2024-05-03 12:38PM EDT | 45.00 | 0.11 | 0.11 | 0.13 | -0.14 | -56.00% | 1 | 159 | 22.36% |
| KO241220P00047500 | 2024-05-03 11:31AM EDT | 47.50 | 0.18 | 0.18 | 0.20 | -0.02 | -10.00% | 2 | 69 | 20.85% |
| KO241220P00050000 | 2024-04-30 10:42AM EDT | 50.00 | 0.29 | 0.27 | 0.30 | 0.00 | - | 1 | 271 | 19.24% |
| KO241220P00052500 | 2024-05-03 1:58PM EDT | 52.50 | 0.44 | 0.43 | 0.45 | -0.01 | -2.22% | 1 | 427 | 17.65% |
| KO241220P00055000 | 2024-05-03 1:23PM EDT | 55.00 | 0.71 | 0.68 | 0.71 | -0.04 | -5.33% | 3 | 516 | 16.35% |
| KO241220P00057500 | 2024-05-03 10:49AM EDT | 57.50 | 1.20 | 1.09 | 1.11 | +0.10 | +9.09% | 3 | 1,098 | 15.04% |
| KO241220P00060000 | 2024-05-03 1:03PM EDT | 60.00 | 1.81 | 1.71 | 1.75 | +0.05 | +2.84% | 9 | 390 | 13.89% |
| KO241220P00062500 | 2024-05-01 12:43PM EDT | 62.50 | 2.84 | 2.62 | 2.67 | 0.00 | - | 19 | 247 | 12.62% |
| KO241220P00065000 | 2024-05-02 9:35AM EDT | 65.00 | 4.20 | 3.90 | 4.00 | 0.00 | - | 1 | 613 | 11.45% |
| KO241220P00067500 | 2024-05-02 9:47AM EDT | 67.50 | 5.75 | 5.65 | 5.75 | 0.00 | - | 133 | 134 | 10.12% |
© 2024 Yahoo. Tutti i diritti riservati.