Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,27 -0,66 (-0,81%) Bitcoin EUR
56.888,57 -2.835,17 (-4,75%)
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'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503C00040000 | 2024-04-29 9:30AM EDT | 40.00 | 21.95 | 19.85 | 22.65 | 0.00 | - | 1 | 113 | 333.59% |
| KO240503C00045000 | 2024-04-22 10:21AM EDT | 45.00 | 15.05 | 14.95 | 17.70 | 0.00 | - | - | 9 | 266.02% |
| KO240503C00047000 | 2024-04-22 3:59PM EDT | 47.00 | 13.65 | 13.80 | 15.85 | 0.00 | - | - | 2 | 128.13% |
| KO240503C00049000 | 2024-04-17 9:34AM EDT | 49.00 | 9.45 | 12.65 | 13.45 | 0.00 | - | - | 1 | 151.56% |
| KO240503C00050000 | 2024-04-26 12:56PM EDT | 50.00 | 11.80 | 11.20 | 12.85 | 0.00 | - | 8 | 16 | 137.89% |
| KO240503C00051000 | 2024-04-23 3:59PM EDT | 51.00 | 9.75 | 8.95 | 11.65 | 0.00 | - | - | 1 | 182.03% |
| KO240503C00052000 | 2024-04-30 12:55PM EDT | 52.00 | 9.80 | 8.10 | 10.80 | +1.05 | +12.00% | 1 | 7 | 179.10% |
| KO240503C00053000 | 2024-04-26 3:50PM EDT | 53.00 | 8.90 | 8.65 | 9.65 | 0.00 | - | 6 | 7 | 119.34% |
| KO240503C00054000 | 2024-04-30 10:30AM EDT | 54.00 | 8.00 | 7.35 | 8.85 | +3.30 | +70.21% | 1 | 7 | 104.10% |
| KO240503C00055000 | 2024-04-30 11:03AM EDT | 55.00 | 6.90 | 6.05 | 7.70 | +0.15 | +2.22% | 2 | 1 | 70.31% |
| KO240503C00056000 | 2024-04-29 3:07PM EDT | 56.00 | 6.05 | 5.75 | 6.80 | +0.25 | +4.31% | 1 | 14 | 95.31% |
| KO240503C00057000 | 2024-04-29 3:39PM EDT | 57.00 | 4.90 | 4.65 | 4.90 | 0.00 | - | 5 | 14 | 55.47% |
| KO240503C00058000 | 2024-04-30 11:19AM EDT | 58.00 | 3.62 | 3.75 | 5.25 | -0.43 | -10.62% | 8 | 120 | 83.89% |
| KO240503C00059000 | 2024-04-30 3:15PM EDT | 59.00 | 2.85 | 2.58 | 3.20 | -0.35 | -10.94% | 32 | 630 | 55.57% |
| KO240503C00060000 | 2024-04-30 3:05PM EDT | 60.00 | 1.69 | 1.79 | 1.91 | -0.51 | -23.18% | 254 | 2,538 | 27.34% |
| KO240503C00061000 | 2024-04-30 3:54PM EDT | 61.00 | 0.90 | 0.88 | 0.98 | -0.41 | -31.30% | 1,227 | 1,701 | 19.63% |
| KO240503C00062000 | 2024-04-30 3:59PM EDT | 62.00 | 0.26 | 0.24 | 0.26 | -0.40 | -60.61% | 5,661 | 3,315 | 14.06% |
| KO240503C00063000 | 2024-04-30 3:58PM EDT | 63.00 | 0.04 | 0.03 | 0.04 | -0.23 | -85.19% | 10,186 | 3,325 | 14.26% |
| KO240503C00064000 | 2024-04-30 3:58PM EDT | 64.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 6,128 | 4,536 | 19.14% |
| KO240503C00065000 | 2024-04-30 3:23PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 551 | 2,449 | 23.44% |
| KO240503C00066000 | 2024-04-30 11:53AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 664 | 28.91% |
| KO240503C00067000 | 2024-04-30 9:35AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 229 | 34.38% |
| KO240503C00068000 | 2024-04-30 12:29PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 29 | 4 | 39.84% |
| KO240503C00075000 | 2024-04-29 3:31PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 4 | 24 | 68.75% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503P00040000 | 2024-04-15 11:33AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 143.75% |
| KO240503P00045000 | 2024-04-10 1:51PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 109.38% |
| KO240503P00049000 | 2024-04-11 12:53PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 81.25% |
| KO240503P00050000 | 2024-04-18 11:17AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 41 | 75.00% |
| KO240503P00051000 | 2024-04-17 10:40AM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 27 | 68.75% |
| KO240503P00052000 | 2024-04-30 12:29PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 143 | 62.50% |
| KO240503P00053000 | 2024-04-24 12:24PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 61 | 56.25% |
| KO240503P00054000 | 2024-04-29 3:51PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 519 | 50.00% |
| KO240503P00055000 | 2024-04-29 3:55PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 191 | 311 | 52.34% |
| KO240503P00056000 | 2024-04-30 9:40AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 833 | 41.41% |
| KO240503P00057000 | 2024-04-30 1:28PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 2,010 | 34.38% |
| KO240503P00058000 | 2024-04-30 1:07PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 150 | 1,063 | 28.13% |
| KO240503P00059000 | 2024-04-30 3:12PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 465 | 3,061 | 21.09% |
| KO240503P00060000 | 2024-04-30 3:59PM EDT | 60.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 1,867 | 3,550 | 17.97% |
| KO240503P00061000 | 2024-04-30 3:57PM EDT | 61.00 | 0.09 | 0.08 | 0.10 | -0.16 | -64.00% | 5,737 | 1,869 | 14.06% |
| KO240503P00062000 | 2024-04-30 3:59PM EDT | 62.00 | 0.44 | 0.43 | 0.46 | -0.14 | -24.14% | 2,209 | 1,177 | 12.89% |
| KO240503P00063000 | 2024-04-30 2:51PM EDT | 63.00 | 1.42 | 1.03 | 1.77 | +0.13 | +10.08% | 328 | 453 | 39.94% |
| KO240503P00064000 | 2024-04-30 11:11AM EDT | 64.00 | 2.35 | 2.03 | 2.32 | +0.17 | +7.80% | 74 | 582 | 27.15% |
| KO240503P00065000 | 2024-04-30 3:35PM EDT | 65.00 | 3.30 | 3.15 | 3.45 | +0.15 | +4.76% | 17 | 10 | 45.51% |
| KO240503P00067000 | 2024-04-30 3:46PM EDT | 67.00 | 5.10 | 4.60 | 5.30 | +0.45 | +9.68% | 7 | 5 | 47.66% |
| KO240503P00070000 | 2024-04-17 2:15PM EDT | 70.00 | 11.55 | 8.15 | 9.20 | 0.00 | - | - | 0 | 104.00% |
| KO240503P00072000 | 2024-04-23 3:59PM EDT | 72.00 | 11.35 | 10.05 | 11.25 | 0.00 | - | 1 | 4 | 117.68% |
| KO240503P00073000 | 2024-04-26 12:07PM EDT | 73.00 | 11.28 | 10.40 | 11.40 | 0.00 | - | 2 | 1 | 100.59% |
| KO240503P00075000 | 2024-04-23 12:18PM EDT | 75.00 | 14.70 | 12.65 | 14.10 | 0.00 | - | - | 2 | 109.38% |
© 2024 Yahoo. Tutti i diritti riservati.