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
58.507,59 +3.410,48 (+6,19%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO260116C00027500 | 2024-04-25 11:41AM EDT | 27.50 | 32.90 | 32.60 | 37.25 | 0.00 | - | 2 | 3 | 61.65% |
| KO260116C00030000 | 2024-05-01 10:07AM EDT | 30.00 | 32.00 | 30.45 | 34.90 | 0.00 | - | 1 | 19 | 57.37% |
| KO260116C00032500 | 2024-02-20 11:25AM EDT | 32.50 | 28.15 | 26.00 | 31.00 | 0.00 | - | 2 | 0 | 41.30% |
| KO260116C00035000 | 2024-04-25 11:41AM EDT | 35.00 | 26.20 | 25.15 | 29.50 | 0.00 | - | 1 | 12 | 45.00% |
| KO260116C00037500 | 2024-04-08 3:38PM EDT | 37.50 | 22.35 | 22.55 | 27.45 | 0.00 | - | - | 1 | 43.68% |
| KO260116C00040000 | 2024-05-02 1:08PM EDT | 40.00 | 23.00 | 20.65 | 25.25 | 0.00 | - | 1 | 42 | 41.30% |
| KO260116C00042500 | 2024-04-25 1:31PM EDT | 42.50 | 20.40 | 18.05 | 20.90 | 0.00 | - | 2 | 7 | 26.56% |
| KO260116C00045000 | 2024-05-02 12:30PM EDT | 45.00 | 18.70 | 17.75 | 18.90 | +0.15 | +0.81% | 3 | 55 | 26.54% |
| KO260116C00047500 | 2024-04-22 11:17AM EDT | 47.50 | 14.66 | 16.20 | 17.35 | 0.00 | - | 1 | 205 | 28.11% |
| KO260116C00050000 | 2024-05-02 12:33PM EDT | 50.00 | 14.40 | 13.25 | 14.40 | 0.00 | - | 3 | 508 | 22.73% |
| KO260116C00052500 | 2024-04-29 12:29PM EDT | 52.50 | 12.25 | 11.70 | 13.55 | 0.00 | - | 12 | 410 | 26.17% |
| KO260116C00055000 | 2024-05-03 3:19PM EDT | 55.00 | 10.55 | 8.40 | 10.65 | -0.43 | -3.92% | 2 | 784 | 21.14% |
| KO260116C00057500 | 2024-05-03 12:10PM EDT | 57.50 | 8.50 | 8.05 | 9.35 | -0.05 | -0.58% | 1 | 578 | 21.72% |
| KO260116C00060000 | 2024-05-03 2:57PM EDT | 60.00 | 7.20 | 6.95 | 7.35 | -0.15 | -2.04% | 5 | 1,091 | 19.51% |
| KO260116C00062500 | 2024-05-03 1:27PM EDT | 62.50 | 5.67 | 5.75 | 5.90 | -0.08 | -1.39% | 9 | 4,290 | 18.68% |
| KO260116C00065000 | 2024-05-02 10:07AM EDT | 65.00 | 4.60 | 4.45 | 5.20 | 0.00 | - | 1 | 677 | 19.70% |
| KO260116C00067500 | 2024-05-03 11:30AM EDT | 67.50 | 3.30 | 2.95 | 4.10 | -0.21 | -5.98% | 2 | 224 | 19.02% |
| KO260116C00070000 | 2024-05-02 11:04AM EDT | 70.00 | 2.52 | 2.44 | 2.58 | 0.00 | - | 3 | 829 | 16.44% |
| KO260116C00075000 | 2024-05-02 3:03PM EDT | 75.00 | 1.35 | 1.20 | 1.35 | 0.00 | - | 3 | 2,419 | 15.61% |
| KO260116C00080000 | 2024-05-01 9:41AM EDT | 80.00 | 0.60 | 0.51 | 0.67 | 0.00 | - | 11 | 249 | 15.14% |
| KO260116C00085000 | 2024-05-03 11:39AM EDT | 85.00 | 0.29 | 0.10 | 0.48 | 0.00 | - | 7 | 293 | 16.24% |
| KO260116C00090000 | 2024-05-02 2:12PM EDT | 90.00 | 0.25 | 0.06 | 0.34 | 0.00 | - | 2 | 120 | 17.09% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO260116P00027500 | 2024-04-22 10:31AM EDT | 27.50 | 0.09 | 0.04 | 0.12 | 0.00 | - | 50 | 64 | 30.47% |
| KO260116P00030000 | 2024-05-03 10:30AM EDT | 30.00 | 0.09 | 0.07 | 0.26 | -0.02 | -18.18% | 29 | 191 | 31.30% |
| KO260116P00032500 | 2024-05-02 11:14AM EDT | 32.50 | 0.14 | 0.05 | 0.30 | 0.00 | - | 120 | 191 | 29.00% |
| KO260116P00035000 | 2024-05-02 10:52AM EDT | 35.00 | 0.20 | 0.08 | 0.45 | 0.00 | - | 50 | 72 | 28.42% |
| KO260116P00037500 | 2024-04-24 1:40PM EDT | 37.50 | 0.30 | 0.11 | 0.50 | 0.00 | - | 1 | 254 | 26.12% |
| KO260116P00040000 | 2024-04-25 3:57PM EDT | 40.00 | 0.28 | 0.16 | 0.58 | 0.00 | - | 3 | 220 | 24.20% |
| KO260116P00042500 | 2024-05-03 1:24PM EDT | 42.50 | 0.47 | 0.33 | 0.49 | -0.06 | -11.32% | 8 | 1,189 | 20.61% |
| KO260116P00045000 | 2024-05-02 10:33AM EDT | 45.00 | 0.64 | 0.41 | 0.85 | 0.00 | - | 3 | 292 | 21.02% |
| KO260116P00047500 | 2024-04-25 9:30AM EDT | 47.50 | 0.91 | 0.66 | 1.01 | 0.00 | - | 3 | 123 | 19.37% |
| KO260116P00050000 | 2024-05-01 11:49AM EDT | 50.00 | 1.21 | 1.12 | 1.30 | +0.04 | +3.42% | 1 | 1,332 | 18.26% |
| KO260116P00052500 | 2024-05-03 1:24PM EDT | 52.50 | 1.58 | 1.43 | 1.71 | +0.03 | +1.94% | 10 | 1,459 | 17.37% |
| KO260116P00055000 | 2024-04-30 1:23PM EDT | 55.00 | 2.12 | 1.84 | 2.20 | 0.00 | - | 166 | 505 | 16.38% |
| KO260116P00057500 | 2024-05-03 1:37PM EDT | 57.50 | 2.65 | 2.59 | 2.82 | -0.15 | -5.36% | 1 | 914 | 15.42% |
| KO260116P00060000 | 2024-05-03 12:03PM EDT | 60.00 | 3.47 | 3.35 | 3.45 | +0.07 | +2.06% | 1 | 724 | 14.00% |
| KO260116P00062500 | 2024-05-02 3:50PM EDT | 62.50 | 4.35 | 4.25 | 5.15 | 0.00 | - | 4 | 619 | 15.37% |
| KO260116P00065000 | 2024-05-03 9:48AM EDT | 65.00 | 5.50 | 5.35 | 6.55 | 0.00 | - | 34 | 1,604 | 15.15% |
| KO260116P00067500 | 2024-04-19 3:17PM EDT | 67.50 | 8.15 | 5.75 | 6.90 | 0.00 | - | 2 | 10 | 10.78% |
| KO260116P00070000 | 2024-04-25 2:27PM EDT | 70.00 | 9.00 | 8.35 | 8.55 | 0.00 | - | 4 | 12 | 9.44% |
| KO260116P00075000 | 2023-11-30 1:45PM EDT | 75.00 | 17.13 | 14.15 | 16.25 | 0.00 | - | 1 | 0 | 23.41% |
| KO260116P00085000 | 2023-10-25 11:06AM EDT | 85.00 | 29.00 | 26.65 | 27.20 | 0.00 | - | 1 | 0 | 33.50% |
| KO260116P00090000 | 2024-03-18 10:25AM EDT | 90.00 | 30.00 | 29.50 | 33.65 | 0.00 | - | 1 | 0 | 41.41% |
© 2024 Yahoo. Tutti i diritti riservati.