Italia markets close in 15 minutes
FTSE MIB
33.940,47 -330,65 (-0,96%) Dow Jones
37.823,23 -637,69 (-1,66%) Nasdaq
15.451,41 -261,34 (-1,66%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,33 -0,48 (-0,58%) Bitcoin EUR
59.270,77 -1.407,85 (-2,32%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:15AM EDT. Mercato aperto.
Prezzo d'esercizio:50.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426C00050000 | 2024-04-24 3:22PM EDT | 2024-04-26 | 11.60 | 10.45 | 12.00 | 0.00 | - | 6 | 13 | 200.39% |
| KO240503C00050000 | 2024-04-24 10:25AM EDT | 2024-05-03 | 10.80 | 10.90 | 12.05 | 0.00 | - | 6 | 8 | 98.24% |
| KO240517C00050000 | 2024-04-24 1:56PM EDT | 2024-05-17 | 11.60 | 11.15 | 13.35 | 0.00 | - | 1 | 401 | 69.63% |
| KO240524C00050000 | 2024-04-17 1:55PM EDT | 2024-05-24 | 8.80 | 11.65 | 12.25 | 0.00 | - | - | 27 | 60.99% |
| KO240531C00050000 | 2024-04-19 11:53AM EDT | 2024-05-31 | 9.95 | 10.40 | 12.80 | 0.00 | - | 1 | 1 | 68.85% |
| KO240621C00050000 | 2024-04-24 11:37AM EDT | 2024-06-21 | 11.30 | 12.25 | 12.35 | 0.00 | - | 5 | 916 | 46.12% |
| KO240816C00050000 | 2024-04-19 1:19PM EDT | 2024-08-16 | 12.65 | 12.30 | 12.70 | +2.40 | +23.41% | 2 | 18 | 37.89% |
| KO240920C00050000 | 2024-04-19 3:20PM EDT | 2024-09-20 | 10.95 | 10.75 | 14.30 | 0.00 | - | 4 | 4 | 49.02% |
| KO241115C00050000 | 2024-04-23 9:30AM EDT | 2024-11-15 | 11.73 | 12.65 | 14.15 | 0.00 | - | 2 | 3 | 40.64% |
| KO250117C00050000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 13.00 | 12.05 | 13.00 | +1.45 | +12.55% | 5 | 444 | 27.20% |
| KO250620C00050000 | 2024-04-22 12:50PM EDT | 2025-06-20 | 12.35 | 13.60 | 13.75 | 0.00 | - | 5 | 91 | 26.11% |
| KO260116C00050000 | 2024-04-25 10:13AM EDT | 2026-01-16 | 14.20 | 14.15 | 14.40 | +1.80 | +14.52% | 7 | 516 | 24.21% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426P00050000 | 2024-04-24 1:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 106.25% |
| KO240503P00050000 | 2024-04-18 11:17AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 41 | 71.88% |
| KO240510P00050000 | 2024-04-22 12:07PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 46.48% |
| KO240517P00050000 | 2024-04-25 9:58AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 3,614 | 39.06% |
| KO240524P00050000 | 2024-04-24 1:27PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.15 | 0.00 | - | 14 | 27 | 44.73% |
| KO240621P00050000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 12,875 | 25.59% |
| KO240719P00050000 | 2024-04-24 1:53PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 90 | 22.36% |
| KO240816P00050000 | 2024-04-15 3:50PM EDT | 2024-08-16 | 0.24 | 0.09 | 0.10 | 0.00 | - | 1 | 326 | 21.19% |
| KO240920P00050000 | 2024-04-23 11:23AM EDT | 2024-09-20 | 0.18 | 0.14 | 0.15 | 0.00 | - | 2 | 88 | 20.07% |
| KO241115P00050000 | 2024-04-22 2:08PM EDT | 2024-11-15 | 0.32 | 0.25 | 0.28 | 0.00 | - | 2 | 103 | 19.63% |
| KO241220P00050000 | 2024-04-23 1:05PM EDT | 2024-12-20 | 0.41 | 0.33 | 0.35 | 0.00 | - | 5 | 270 | 19.19% |
| KO250117P00050000 | 2024-04-23 1:44PM EDT | 2025-01-17 | 0.48 | 0.39 | 0.41 | 0.00 | - | 9 | 8,075 | 18.92% |
| KO250620P00050000 | 2024-04-25 10:05AM EDT | 2025-06-20 | 0.83 | 0.75 | 1.45 | -0.01 | -1.19% | 232 | 763 | 22.69% |
| KO260116P00050000 | 2024-04-25 10:21AM EDT | 2026-01-16 | 1.22 | 1.18 | 1.24 | -0.04 | -3.17% | 1 | 1,342 | 17.47% |
© 2024 Yahoo. Tutti i diritti riservati.