KO - The Coca-Cola Company

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KO200228C000480002020-01-31 9:46AM EST48.0011.0011.3013.000.00-100071.09%
KO200228C000500002020-01-30 3:56PM EST50.008.509.3510.850.00--0126.47%
KO200228C000510002020-02-05 11:31AM EST51.008.258.309.900.00--0119.53%
KO200228C000520002020-01-21 10:03AM EST52.004.957.208.150.00--048.44%
KO200228C000525002020-01-29 2:16PM EST52.504.826.908.450.00--051.56%
KO200228C000530002020-02-19 10:07AM EST53.006.776.307.750.00-17092.58%
KO200228C000535002020-02-13 9:46AM EST53.505.995.907.250.00-1087.89%
KO200228C000540002020-02-21 12:29PM EST54.005.955.357.00+0.62+11.63%2094.82%
KO200228C000545002020-01-17 11:27AM EST54.502.825.205.400.00--40.00%
KO200228C000550002020-02-21 3:02PM EST55.005.005.055.20+0.60+13.64%13039.65%
KO200228C000555002020-02-18 10:27AM EST55.504.364.505.000.00-1057.03%
KO200228C000560002020-02-21 12:40PM EST56.004.054.054.20+0.55+15.71%14033.20%
KO200228C000565002020-02-19 3:04PM EST56.503.423.503.800.00-9037.50%
KO200228C000570002020-02-21 10:08AM EST57.002.853.053.20+0.36+14.46%2026.56%
KO200228C000575002020-02-21 12:40PM EST57.502.562.542.72+0.60+30.61%3024.71%
KO200228C000580002020-02-21 3:58PM EST58.002.102.162.21+0.40+23.53%115020.41%
KO200228C000585002020-02-21 3:59PM EST58.501.711.701.74+0.52+43.70%76018.46%
KO200228C000590002020-02-21 3:59PM EST59.001.251.251.29+0.45+56.25%184016.70%
KO200228C000595002020-02-21 3:59PM EST59.500.860.850.88+0.24+38.71%485015.24%
KO200228C000600002020-02-21 3:59PM EST60.000.520.520.54+0.20+62.50%1,700014.21%
KO200228C000605002020-02-21 3:59PM EST60.500.280.280.30+0.12+75.00%1,066013.87%
KO200228C000610002020-02-21 3:59PM EST61.000.130.130.14+0.06+85.71%520013.38%
KO200228C000615002020-02-21 3:19PM EST61.500.070.060.07+0.04+133.33%91013.87%
KO200228C000620002020-02-21 3:20PM EST62.000.040.030.04+0.02+100.00%425015.04%
KO200228C000625002020-02-21 3:37PM EST62.500.030.020.03+0.01+50.00%34016.99%
KO200228C000630002020-02-21 1:48PM EST63.000.020.000.03-0.01-33.33%1019.73%
KO200228C000640002020-02-07 11:51AM EST64.000.020.000.030.00-1025.00%
KO200228C000650002020-01-29 2:40PM EST65.000.010.000.000.00-1012.50%
Opzioni Putper28 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KO200228P000480002020-01-24 1:05PM EST48.000.040.000.020.00-10065.63%
KO200228P000485002020-01-10 2:18PM EST48.500.080.000.020.00-3362.50%
KO200228P000495002020-01-10 3:06PM EST49.500.100.000.020.00-3357.81%
KO200228P000500002020-02-05 1:01PM EST50.000.010.000.170.00-1074.80%
KO200228P000510002020-01-28 1:58PM EST51.000.070.000.000.00-8025.00%
KO200228P000515002020-01-21 12:43PM EST51.500.090.000.000.00--025.00%
KO200228P000520002020-02-21 11:38AM EST52.000.020.000.03-0.09-81.82%1051.56%
KO200228P000525002020-02-21 10:58AM EST52.500.010.000.000.00-11025.00%
KO200228P000530002020-02-11 10:18AM EST53.000.020.000.030.00-2045.31%
KO200228P000535002020-02-04 3:25PM EST53.500.050.000.030.00-3042.58%
KO200228P000540002020-01-30 11:29AM EST54.000.080.000.030.00-1039.84%
KO200228P000545002020-02-12 3:02PM EST54.500.050.000.030.00-2036.72%
KO200228P000550002020-02-10 11:26AM EST55.000.040.000.030.00-11033.99%
KO200228P000555002020-02-12 10:42AM EST55.500.020.000.030.00-10030.86%
KO200228P000560002020-02-12 10:12AM EST56.000.040.000.030.00-2028.13%
KO200228P000565002020-02-18 2:08PM EST56.500.040.000.030.00-16025.20%
KO200228P000570002020-02-21 3:44PM EST57.000.030.020.03-0.02-40.00%45022.27%
KO200228P000575002020-02-21 3:21PM EST57.500.050.030.040.00-186020.31%
KO200228P000580002020-02-21 2:48PM EST58.000.060.040.06-0.03-33.33%83018.95%
KO200228P000585002020-02-21 3:50PM EST58.500.080.080.09-0.04-33.33%117017.38%
KO200228P000590002020-02-21 3:54PM EST59.000.130.120.14-0.10-43.48%417015.82%
KO200228P000595002020-02-21 3:59PM EST59.500.220.220.23-0.10-31.25%2,801014.55%
KO200228P000600002020-02-21 3:52PM EST60.000.410.380.40-0.12-22.64%588013.92%
KO200228P000605002020-02-21 3:46PM EST60.500.720.640.66-0.29-28.71%462013.53%
KO200228P000610002020-02-21 3:39PM EST61.001.101.001.02-0.60-35.29%289013.77%
KO200228P000620002020-02-21 3:55PM EST62.001.991.872.02-0.23-10.36%203021.88%
KO200228P000670002020-02-19 5:22PM EST67.007.456.407.650.00-2053.91%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità