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
78,15 -0,80 (-1,01%) Bitcoin EUR
57.719,92 +2.691,57 (+4,89%)
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 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250620C00030000 | 2024-04-16 10:45AM EDT | 30.00 | 28.46 | 30.10 | 34.95 | 0.00 | - | 1 | 1 | 70.87% |
| KO250620C00032500 | 2024-03-13 12:14PM EDT | 32.50 | 28.58 | 25.30 | 27.80 | 0.00 | - | 1 | 1 | 0.00% |
| KO250620C00035000 | 2024-04-25 10:27AM EDT | 35.00 | 27.11 | 25.00 | 30.00 | 0.00 | - | - | 1 | 59.33% |
| KO250620C00037500 | 2024-01-19 3:24PM EDT | 37.50 | 23.00 | 21.90 | 22.85 | 0.00 | - | 2 | 1 | 0.00% |
| KO250620C00040000 | 2024-04-29 9:35AM EDT | 40.00 | 22.35 | 20.50 | 25.20 | 0.00 | - | 3 | 7 | 50.34% |
| KO250620C00042500 | 2024-01-30 12:09PM EDT | 42.50 | 18.00 | 18.25 | 18.95 | 0.00 | - | - | 2 | 0.00% |
| KO250620C00047500 | 2024-04-30 10:56AM EDT | 47.50 | 15.80 | 13.70 | 18.15 | 0.00 | - | 2 | 79 | 38.98% |
| KO250620C00050000 | 2024-04-30 9:35AM EDT | 50.00 | 14.25 | 11.75 | 15.65 | 0.00 | - | 3 | 89 | 34.55% |
| KO250620C00052500 | 2024-04-26 1:05PM EDT | 52.50 | 11.50 | 11.65 | 13.70 | 0.00 | - | 5 | 297 | 32.83% |
| KO250620C00055000 | 2024-05-03 12:27PM EDT | 55.00 | 9.46 | 8.85 | 9.85 | -0.19 | -1.97% | 2 | 355 | 22.32% |
| KO250620C00057500 | 2024-05-03 9:56AM EDT | 57.50 | 7.55 | 5.85 | 8.45 | -0.73 | -8.82% | 39 | 292 | 22.93% |
| KO250620C00060000 | 2024-05-02 2:34PM EDT | 60.00 | 6.20 | 5.45 | 6.25 | 0.00 | - | 28 | 716 | 19.63% |
| KO250620C00062500 | 2024-05-02 12:35PM EDT | 62.50 | 4.66 | 4.60 | 5.15 | 0.00 | - | 1 | 2,464 | 20.08% |
| KO250620C00065000 | 2024-05-03 3:48PM EDT | 65.00 | 3.35 | 2.07 | 3.55 | +0.05 | +1.52% | 394 | 2,950 | 17.90% |
| KO250620C00067500 | 2024-05-03 2:21PM EDT | 67.50 | 2.29 | 1.49 | 2.82 | +0.04 | +1.78% | 14 | 481 | 18.33% |
| KO250620C00070000 | 2024-05-03 3:00PM EDT | 70.00 | 1.49 | 1.11 | 1.84 | -0.31 | -17.22% | 1 | 751 | 17.01% |
| KO250620C00075000 | 2024-05-01 2:04PM EDT | 75.00 | 0.61 | 0.52 | 1.36 | 0.00 | - | 3 | 705 | 19.23% |
| KO250620C00080000 | 2024-05-02 10:02AM EDT | 80.00 | 0.21 | 0.20 | 0.50 | 0.00 | - | 26 | 132 | 17.21% |
| KO250620C00085000 | 2024-04-23 3:53PM EDT | 85.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 160 | 131 | 17.99% |
| KO250620C00090000 | 2024-05-03 2:09PM EDT | 90.00 | 0.02 | 0.01 | 0.08 | -0.06 | -75.00% | 90 | 300 | 16.41% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250620P00030000 | 2024-05-03 12:30PM EDT | 30.00 | 0.05 | 0.01 | 0.07 | -0.01 | -16.67% | 70 | 465 | 31.15% |
| KO250620P00032500 | 2024-05-01 11:39AM EDT | 32.50 | 0.06 | 0.00 | 0.21 | 0.00 | - | 60 | 78 | 33.35% |
| KO250620P00035000 | 2024-01-19 4:01PM EDT | 35.00 | 0.25 | 0.00 | 0.31 | 0.00 | - | 2 | 0 | 32.28% |
| KO250620P00037500 | 2024-03-15 3:08PM EDT | 37.50 | 0.14 | 0.00 | 0.42 | 0.00 | - | 4 | 2 | 30.84% |
| KO250620P00040000 | 2024-04-19 1:11PM EDT | 40.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 2 | 8 | 27.95% |
| KO250620P00042500 | 2024-04-15 3:57PM EDT | 42.50 | 0.44 | 0.10 | 0.50 | 0.00 | - | 10 | 24 | 25.42% |
| KO250620P00045000 | 2024-05-01 9:30AM EDT | 45.00 | 0.38 | 0.29 | 0.36 | 0.00 | - | 2 | 120 | 20.61% |
| KO250620P00047500 | 2024-05-03 12:30PM EDT | 47.50 | 0.50 | 0.42 | 0.51 | -0.06 | -10.71% | 20 | 1,137 | 19.45% |
| KO250620P00050000 | 2024-05-03 3:43PM EDT | 50.00 | 0.67 | 0.63 | 0.85 | -0.08 | -10.67% | 51 | 954 | 19.32% |
| KO250620P00052500 | 2024-05-03 12:42PM EDT | 52.50 | 1.01 | 0.86 | 1.00 | -0.16 | -13.68% | 10 | 1,566 | 17.18% |
| KO250620P00055000 | 2024-05-02 10:57AM EDT | 55.00 | 1.39 | 0.81 | 1.39 | 0.00 | - | 2 | 2,532 | 16.09% |
| KO250620P00057500 | 2024-05-03 3:15PM EDT | 57.50 | 1.93 | 1.72 | 1.93 | -0.01 | -0.52% | 926 | 248 | 15.06% |
| KO250620P00060000 | 2024-05-03 2:30PM EDT | 60.00 | 2.59 | 2.39 | 2.77 | -0.29 | -10.07% | 1 | 1,301 | 14.50% |
| KO250620P00062500 | 2024-05-02 10:49AM EDT | 62.50 | 3.53 | 3.40 | 3.70 | -0.07 | -1.94% | 1 | 555 | 13.37% |
| KO250620P00065000 | 2024-05-02 10:49AM EDT | 65.00 | 4.80 | 4.60 | 6.05 | 0.00 | - | 38 | 82 | 16.69% |
| KO250620P00067500 | 2024-04-30 2:24PM EDT | 67.50 | 6.65 | 5.65 | 7.80 | 0.00 | - | 1 | 1,100 | 16.97% |
| KO250620P00070000 | 2024-04-22 9:52AM EDT | 70.00 | 10.20 | 6.40 | 9.60 | 0.00 | - | 86 | 86 | 16.75% |
| KO250620P00080000 | 2024-01-22 11:25AM EDT | 80.00 | 20.05 | 17.70 | 20.70 | 0.00 | - | - | 0 | 30.65% |
| KO250620P00085000 | 2024-01-09 2:21PM EDT | 85.00 | 25.16 | 23.05 | 26.45 | 0.00 | - | - | 0 | 37.85% |
© 2024 Yahoo. Tutti i diritti riservati.