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
58.257,11 +2.723,02 (+4,90%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250117C00027500 | 2024-03-22 9:34AM EDT | 27.50 | 33.32 | 30.80 | 35.40 | 0.00 | - | 1 | 15 | 66.50% |
| KO250117C00030000 | 2024-03-14 9:49AM EDT | 30.00 | 30.90 | 27.45 | 29.70 | 0.00 | - | 37 | 44 | 0.00% |
| KO250117C00032500 | 2024-04-08 9:39AM EDT | 32.50 | 27.20 | 28.10 | 31.60 | 0.00 | - | 6 | 7 | 72.00% |
| KO250117C00035000 | 2024-04-23 1:41PM EDT | 35.00 | 25.70 | 25.95 | 28.75 | 0.00 | - | 1 | 396 | 61.30% |
| KO250117C00037500 | 2024-04-04 9:43AM EDT | 37.50 | 22.82 | 23.60 | 26.75 | 0.00 | - | 1 | 40 | 60.89% |
| KO250117C00040000 | 2024-05-02 12:35PM EDT | 40.00 | 22.55 | 21.50 | 22.75 | 0.00 | - | 5 | 82 | 37.50% |
| KO250117C00042500 | 2024-03-27 10:05AM EDT | 42.50 | 19.41 | 18.95 | 19.85 | 0.00 | - | 1 | 173 | 25.73% |
| KO250117C00045000 | 2024-05-02 12:32PM EDT | 45.00 | 17.80 | 16.70 | 17.90 | 0.00 | - | 3 | 304 | 31.18% |
| KO250117C00047500 | 2024-05-03 3:27PM EDT | 47.50 | 15.58 | 14.90 | 16.30 | +2.58 | +19.85% | 1 | 261 | 35.55% |
| KO250117C00050000 | 2024-05-03 3:30PM EDT | 50.00 | 13.13 | 12.10 | 14.05 | -0.02 | -0.15% | 3 | 445 | 32.79% |
| KO250117C00052500 | 2024-05-03 1:36PM EDT | 52.50 | 10.73 | 10.20 | 11.05 | +0.19 | +1.80% | 4 | 1,241 | 24.59% |
| KO250117C00055000 | 2024-05-02 2:24PM EDT | 55.00 | 8.78 | 6.65 | 8.75 | 0.00 | - | 1 | 2,455 | 21.55% |
| KO250117C00057500 | 2024-05-03 1:17PM EDT | 57.50 | 6.47 | 6.60 | 7.25 | +0.08 | +1.25% | 1 | 2,599 | 22.60% |
| KO250117C00060000 | 2024-05-03 3:16PM EDT | 60.00 | 4.90 | 4.55 | 4.95 | -0.10 | -2.00% | 67 | 10,309 | 18.35% |
| KO250117C00062500 | 2024-05-03 3:52PM EDT | 62.50 | 3.40 | 3.30 | 3.40 | +0.05 | +1.49% | 16 | 7,062 | 17.01% |
| KO250117C00065000 | 2024-05-03 2:58PM EDT | 65.00 | 2.11 | 2.07 | 2.14 | -0.08 | -3.65% | 420 | 9,968 | 15.77% |
| KO250117C00067500 | 2024-05-03 3:41PM EDT | 67.50 | 1.24 | 1.20 | 1.25 | -0.04 | -3.12% | 23 | 9,540 | 14.89% |
| KO250117C00070000 | 2024-05-03 2:59PM EDT | 70.00 | 0.65 | 0.64 | 0.68 | -0.03 | -4.41% | 38 | 3,258 | 14.28% |
| KO250117C00072500 | 2024-05-03 1:46PM EDT | 72.50 | 0.32 | 0.32 | 0.36 | -0.05 | -13.51% | 5 | 3,557 | 14.01% |
| KO250117C00075000 | 2024-05-02 9:36AM EDT | 75.00 | 0.17 | 0.15 | 0.19 | 0.00 | - | 2 | 3,746 | 13.97% |
| KO250117C00080000 | 2024-05-02 12:51PM EDT | 80.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 109 | 1,361 | 14.45% |
| KO250117C00085000 | 2024-05-03 3:15PM EDT | 85.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 2 | 843 | 16.41% |
| KO250117C00090000 | 2024-05-03 11:31AM EDT | 90.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 8 | 640 | 18.85% |
| KO250117C00095000 | 2024-05-03 9:47AM EDT | 95.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,814 | 19.53% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250117P00027500 | 2024-04-08 3:45PM EDT | 27.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 464 | 42.77% |
| KO250117P00030000 | 2024-04-29 2:44PM EDT | 30.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 7 | 725 | 36.52% |
| KO250117P00032500 | 2024-04-30 10:11AM EDT | 32.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 4 | 5,775 | 33.79% |
| KO250117P00035000 | 2024-05-01 9:47AM EDT | 35.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 4 | 957 | 30.27% |
| KO250117P00037500 | 2024-04-25 1:34PM EDT | 37.50 | 0.06 | 0.02 | 0.06 | 0.00 | - | 125 | 2,095 | 27.74% |
| KO250117P00040000 | 2024-05-03 11:22AM EDT | 40.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 3 | 2,092 | 25.59% |
| KO250117P00042500 | 2024-05-03 1:01PM EDT | 42.50 | 0.11 | 0.10 | 0.11 | 0.00 | - | 3 | 2,389 | 23.63% |
| KO250117P00045000 | 2024-05-03 12:03PM EDT | 45.00 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 1 | 7,272 | 21.97% |
| KO250117P00047500 | 2024-05-01 2:40PM EDT | 47.50 | 0.23 | 0.21 | 0.24 | 0.00 | - | 1 | 4,919 | 20.51% |
| KO250117P00050000 | 2024-05-02 11:51AM EDT | 50.00 | 0.35 | 0.32 | 0.35 | 0.00 | - | 5 | 8,072 | 18.92% |
| KO250117P00052500 | 2024-05-03 2:20PM EDT | 52.50 | 0.51 | 0.50 | 0.53 | -0.03 | -5.56% | 200 | 5,465 | 17.55% |
| KO250117P00055000 | 2024-05-03 12:54PM EDT | 55.00 | 0.81 | 0.77 | 0.81 | 0.00 | - | 34 | 6,274 | 16.26% |
| KO250117P00057500 | 2024-05-02 1:07PM EDT | 57.50 | 1.24 | 1.20 | 1.25 | 0.00 | - | 15 | 2,635 | 15.09% |
| KO250117P00060000 | 2024-05-03 3:16PM EDT | 60.00 | 1.87 | 1.85 | 1.90 | -0.01 | -0.53% | 967 | 5,754 | 13.93% |
| KO250117P00062500 | 2024-05-03 12:54PM EDT | 62.50 | 2.88 | 2.77 | 2.82 | +0.10 | +3.60% | 100 | 3,802 | 12.67% |
| KO250117P00065000 | 2024-05-02 2:13PM EDT | 65.00 | 4.05 | 4.00 | 5.05 | 0.00 | - | 2 | 2,866 | 16.19% |
| KO250117P00067500 | 2024-04-30 2:53PM EDT | 67.50 | 6.40 | 5.70 | 6.00 | 0.00 | - | 7 | 10 | 11.39% |
| KO250117P00070000 | 2024-05-02 11:09AM EDT | 70.00 | 8.00 | 7.85 | 8.40 | 0.00 | - | 6 | 107 | 13.50% |
| KO250117P00072500 | 2024-03-07 2:04PM EDT | 72.50 | 13.49 | 11.60 | 13.95 | 0.00 | - | 1 | 1 | 34.28% |
| KO250117P00075000 | 2024-05-02 2:44PM EDT | 75.00 | 12.70 | 11.85 | 13.70 | 0.00 | - | 100 | 31 | 20.85% |
| KO250117P00080000 | 2024-02-26 11:19AM EDT | 80.00 | 19.20 | 18.85 | 19.05 | 0.00 | - | 1 | 7 | 28.13% |
| KO250117P00085000 | 2024-05-03 2:38PM EDT | 85.00 | 22.81 | 21.90 | 23.90 | +0.16 | +0.71% | 19 | 16 | 31.10% |
| KO250117P00090000 | 2024-03-26 3:33PM EDT | 90.00 | 29.22 | 26.70 | 30.05 | 0.00 | - | 12 | 0 | 43.54% |
| KO250117P00095000 | 2024-02-02 10:58AM EDT | 95.00 | 34.51 | 34.30 | 37.10 | 0.00 | - | 20 | 0 | 51.62% |
© 2024 Yahoo. Tutti i diritti riservati.