Italia markets closed
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0705 +0,0049 (+0,46%) Bitcoin EUR
61.927,62 -235,96 (-0,38%) CMC Crypto 200
1.421,58 +6,82 (+0,48%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:55.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426C00055000 | 2024-04-19 2:28PM EDT | 2024-04-26 | 5.00 | 5.60 | 7.60 | 0.00 | - | 10 | 14 | 122.95% |
| KO240510C00055000 | 2024-04-22 10:19AM EDT | 2024-05-10 | 5.20 | 4.25 | 7.75 | 0.00 | - | 4 | 50 | 85.35% |
| KO240517C00055000 | 2024-04-22 3:00PM EDT | 2024-05-17 | 5.80 | 4.90 | 6.80 | 0.00 | - | 12 | 2,440 | 53.52% |
| KO240531C00055000 | 2024-04-15 1:52PM EDT | 2024-05-31 | 3.95 | 4.95 | 7.15 | 0.00 | - | 1 | 0 | 48.61% |
| KO240621C00055000 | 2024-04-23 2:19PM EDT | 2024-06-21 | 6.15 | 5.10 | 6.50 | +0.08 | +1.32% | 12 | 1,583 | 30.30% |
| KO240719C00055000 | 2024-04-22 1:41PM EDT | 2024-07-19 | 6.09 | 5.15 | 7.30 | 0.00 | - | 2 | 60 | 33.96% |
| KO240816C00055000 | 2024-04-23 11:44AM EDT | 2024-08-16 | 6.05 | 6.40 | 6.50 | +1.50 | +32.97% | 2 | 620 | 21.78% |
| KO240920C00055000 | 2024-04-23 10:27AM EDT | 2024-09-20 | 6.39 | 6.75 | 6.85 | +0.29 | +4.75% | 10 | 131 | 22.19% |
| KO241115C00055000 | 2024-04-22 12:34PM EDT | 2024-11-15 | 6.95 | 7.15 | 7.70 | 0.00 | - | 3 | 61 | 24.83% |
| KO241220C00055000 | 2024-04-23 12:43PM EDT | 2024-12-20 | 7.25 | 7.30 | 8.25 | +0.01 | +0.14% | 5 | 17 | 26.28% |
| KO250117C00055000 | 2024-04-23 3:51PM EDT | 2025-01-17 | 7.45 | 7.45 | 7.60 | +0.38 | +5.37% | 1 | 2,479 | 21.15% |
| KO250620C00055000 | 2024-04-23 11:07AM EDT | 2025-06-20 | 8.35 | 7.45 | 9.65 | +0.80 | +10.60% | 1 | 344 | 26.00% |
| KO260116C00055000 | 2024-04-22 3:36PM EDT | 2026-01-16 | 9.25 | 9.40 | 9.60 | 0.00 | - | 12 | 783 | 21.08% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426P00055000 | 2024-04-22 10:35AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 138 | 45.31% |
| KO240503P00055000 | 2024-04-23 3:44PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 132 | 29 | 29.30% |
| KO240510P00055000 | 2024-04-22 3:34PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.04 | 0.00 | - | 3 | 30 | 24.02% |
| KO240517P00055000 | 2024-04-23 3:27PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | 0.00 | - | 41 | 5,300 | 21.88% |
| KO240524P00055000 | 2024-04-23 2:11PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 13 | 21 | 19.92% |
| KO240531P00055000 | 2024-04-23 2:38PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.09 | -0.05 | -38.46% | 2 | 21 | 19.04% |
| KO240621P00055000 | 2024-04-23 3:21PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.15 | 0.00 | - | 223 | 8,541 | 17.29% |
| KO240719P00055000 | 2024-04-23 3:08PM EDT | 2024-07-19 | 0.23 | 0.22 | 0.24 | -0.08 | -25.81% | 148 | 593 | 16.14% |
| KO240816P00055000 | 2024-04-23 1:40PM EDT | 2024-08-16 | 0.37 | 0.34 | 0.37 | -0.03 | -7.50% | 1 | 2,758 | 16.02% |
| KO240920P00055000 | 2024-04-23 2:31PM EDT | 2024-09-20 | 0.55 | 0.53 | 0.55 | -0.03 | -5.17% | 2 | 1,770 | 16.07% |
| KO241115P00055000 | 2024-04-23 2:48PM EDT | 2024-11-15 | 0.83 | 0.74 | 0.84 | -0.01 | -1.19% | 47 | 136 | 16.16% |
| KO241220P00055000 | 2024-04-23 12:20PM EDT | 2024-12-20 | 1.00 | 0.98 | 1.01 | -0.09 | -8.26% | 2 | 503 | 16.16% |
| KO250117P00055000 | 2024-04-23 9:32AM EDT | 2025-01-17 | 1.16 | 1.10 | 1.12 | 0.00 | - | 1 | 6,346 | 16.03% |
| KO250620P00055000 | 2024-04-22 1:48PM EDT | 2025-06-20 | 1.82 | 1.68 | 1.74 | +0.04 | +2.25% | 1 | 2,530 | 15.86% |
| KO260116P00055000 | 2024-04-22 11:38AM EDT | 2026-01-16 | 2.55 | 2.35 | 2.43 | 0.00 | - | 10 | 522 | 15.59% |
© 2024 Yahoo. Tutti i diritti riservati.