KO - The Coca-Cola Company

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KO190920C000240002019-06-12 2:54PM EDT24.0027.7228.1028.250.00-900.00%
KO190920C000270002019-09-12 3:32PM EDT27.0027.950.000.000.00-25000.00%
KO190920C000300002019-09-12 3:33PM EDT30.0025.250.000.000.00-30000.00%
KO190920C000360002019-06-12 2:48PM EDT36.0015.7316.1516.300.00-900.00%
KO190920C000380002019-06-10 10:54AM EDT38.0013.2013.9014.000.00-100.00%
KO190920C000390002019-09-12 3:33PM EDT39.0015.900.000.000.00-30000.00%
KO190920C000400002019-09-12 3:27PM EDT40.0015.200.000.000.00-4100.00%
KO190920C000410002019-06-07 11:23AM EDT41.008.2010.7012.150.00-800.00%
KO190920C000420002019-09-12 3:35PM EDT42.0013.300.000.000.00-1,79000.00%
KO190920C000430002019-09-12 2:31PM EDT43.0012.190.000.000.00-300.00%
KO190920C000440002019-09-18 12:47PM EDT44.0010.000.000.000.00-25100.00%
KO190920C000450002019-09-12 3:56PM EDT45.0010.170.000.000.00-2,85900.00%
KO190920C000460002019-09-12 3:35PM EDT46.008.800.000.000.00-2,83000.00%
KO190920C000470002019-09-12 3:44PM EDT47.008.130.000.000.00-6,16600.00%
KO190920C000480002019-09-17 11:16AM EDT48.006.450.000.000.00-3600.00%
KO190920C000490002019-09-16 3:51PM EDT49.004.950.000.000.00-200.00%
KO190920C000500002019-09-18 1:05PM EDT50.004.090.000.000.00-1000.00%
KO190920C000510002019-09-13 10:38AM EDT51.003.550.000.000.00-200.00%
KO190920C000515002019-09-12 9:31AM EDT51.503.600.000.000.00--00.00%
KO190920C000520002019-09-12 3:31PM EDT52.003.150.000.000.00-20000.00%
KO190920C000525002019-09-18 2:39PM EDT52.501.480.000.000.00-100.00%
KO190920C000530002019-09-18 3:23PM EDT53.001.060.000.000.00-4100.00%
KO190920C000535002019-09-18 3:02PM EDT53.500.620.000.000.00-5100.00%
KO190920C000540002019-09-18 3:56PM EDT54.000.420.000.000.00-23300.00%
KO190920C000545002019-09-18 3:54PM EDT54.500.140.000.000.00-40903.13%
KO190920C000550002019-09-18 3:59PM EDT55.000.040.000.000.00-78706.25%
KO190920C000555002019-09-18 3:58PM EDT55.500.020.000.000.00-9906.25%
KO190920C000560002019-09-18 9:39AM EDT56.000.010.000.000.00-2012.50%
KO190920C000565002019-09-16 2:01PM EDT56.500.010.000.000.00-12012.50%
KO190920C000570002019-09-16 10:18AM EDT57.000.010.000.000.00-14012.50%
KO190920C000575002019-09-17 3:45PM EDT57.500.010.000.000.00-16025.00%
KO190920C000580002019-09-17 2:51PM EDT58.000.010.000.000.00-26025.00%
KO190920C000590002019-09-12 9:38AM EDT59.000.010.000.000.00-10025.00%
KO190920C000600002019-09-10 1:45PM EDT60.000.020.000.000.00-8025.00%
KO190920C000700002019-07-24 1:06PM EDT70.000.010.000.000.00--250.00%
Opzioni Putper20 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KO190920P000240002019-08-05 3:35PM EDT24.000.010.000.020.00-10400.00%
KO190920P000300002019-08-02 12:59PM EDT30.000.010.000.020.00-10300.00%
KO190920P000340002019-06-07 11:23AM EDT34.000.130.010.030.00-1010259.38%
KO190920P000350002019-06-10 1:51PM EDT35.000.040.010.030.00-515243.75%
KO190920P000360002019-05-20 12:21PM EDT36.000.090.030.050.00-5138251.56%
KO190920P000370002019-06-21 11:12AM EDT37.000.030.020.030.00-270325221.88%
KO190920P000380002019-06-07 11:23AM EDT38.000.120.030.040.00-1146217.19%
KO190920P000390002019-07-31 2:17PM EDT39.000.010.010.030.00-32,158189.06%
KO190920P000400002019-09-11 11:28AM EDT40.000.020.000.000.00-100050.00%
KO190920P000410002019-09-10 12:28PM EDT41.000.010.000.000.00-10050.00%
KO190920P000420002019-08-30 2:44PM EDT42.000.010.000.000.00-1050.00%
KO190920P000430002019-08-27 10:28AM EDT43.000.030.000.000.00-1050.00%
KO190920P000440002019-09-10 9:32AM EDT44.000.010.000.000.00-2050.00%
KO190920P000450002019-09-18 11:11AM EDT45.000.020.000.000.00-5050.00%
KO190920P000460002019-09-10 1:48PM EDT46.000.010.000.000.00-11050.00%
KO190920P000470002019-09-11 2:32PM EDT47.000.010.000.000.00-1050.00%
KO190920P000480002019-09-10 1:56PM EDT48.000.020.000.000.00-12050.00%
KO190920P000490002019-09-13 10:08AM EDT49.000.010.000.000.00-17025.00%
KO190920P000500002019-09-18 1:46PM EDT50.000.010.000.000.00-10025.00%
KO190920P000505002019-09-11 10:13AM EDT50.500.03-0.000.00--025.00%
KO190920P000510002019-09-18 3:31PM EDT51.000.010.000.000.00-5025.00%
KO190920P000515002019-09-17 9:37AM EDT51.500.010.000.000.00-10025.00%
KO190920P000520002019-09-18 12:42PM EDT52.000.020.000.000.00-5012.50%
KO190920P000525002019-09-18 3:26PM EDT52.500.030.000.000.00-19012.50%
KO190920P000530002019-09-18 2:47PM EDT53.000.080.000.000.00-2406.25%
KO190920P000535002019-09-18 2:46PM EDT53.500.160.000.000.00-2906.25%
KO190920P000540002019-09-18 3:36PM EDT54.000.180.000.000.00-12801.56%
KO190920P000545002019-09-18 3:51PM EDT54.500.440.000.000.00-9100.00%
KO190920P000550002019-09-18 3:41PM EDT55.000.810.000.000.00-24600.00%
KO190920P000555002019-09-17 11:13AM EDT55.501.120.000.000.00-4700.00%
KO190920P000560002019-09-18 3:59PM EDT56.001.780.000.000.00-200.00%
KO190920P000565002019-09-13 11:43AM EDT56.502.010.000.000.00-100.00%
KO190920P000570002019-09-09 1:45PM EDT57.002.890.000.000.00-1000.00%
KO190920P000575002019-09-10 10:32AM EDT57.503.850.000.000.00-100.00%
KO190920P000580002019-08-27 1:37PM EDT58.003.650.000.000.00-4900.00%
KO190920P000600002019-09-12 10:38AM EDT60.005.250.000.000.00-100.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità