Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.390,70 -1.899,08 (-3,26%)
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:57.50
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00057500 | 2024-05-10 11:35AM EDT | 2024-05-17 | 5.75 | 5.80 | 5.90 | +0.25 | +4.55% | 3 | 2,645 | 48.44% |
| KO240621C00057500 | 2024-05-10 3:30PM EDT | 2024-06-21 | 6.00 | 5.00 | 8.15 | +0.21 | +3.63% | 3 | 2,002 | 57.91% |
| KO240719C00057500 | 2024-05-10 12:12PM EDT | 2024-07-19 | 6.15 | 4.65 | 7.70 | +0.25 | +4.24% | 14 | 124 | 39.97% |
| KO240816C00057500 | 2024-05-09 2:22PM EDT | 2024-08-16 | 6.22 | 6.00 | 8.45 | +0.07 | +1.14% | 1 | 296 | 40.60% |
| KO240920C00057500 | 2024-05-10 12:12PM EDT | 2024-09-20 | 6.70 | 5.85 | 7.30 | +0.50 | +8.06% | 15 | 134 | 25.71% |
| KO241115C00057500 | 2024-05-09 3:20PM EDT | 2024-11-15 | 6.75 | 5.00 | 7.10 | 0.00 | - | 4 | 132 | 20.15% |
| KO241220C00057500 | 2024-05-09 9:38AM EDT | 2024-12-20 | 6.99 | 7.10 | 7.30 | 0.00 | - | 3 | 51 | 19.81% |
| KO250117C00057500 | 2024-05-09 2:38PM EDT | 2025-01-17 | 7.26 | 7.30 | 7.50 | 0.00 | - | 9 | 2,596 | 19.87% |
| KO250620C00057500 | 2024-05-09 11:33AM EDT | 2025-06-20 | 8.17 | 8.45 | 10.50 | 0.00 | - | 3 | 308 | 28.69% |
| KO260116C00057500 | 2024-05-10 1:02PM EDT | 2026-01-16 | 9.55 | 9.40 | 9.60 | +0.20 | +2.14% | 1 | 575 | 20.20% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00057500 | 2024-05-10 10:31AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 6,258 | 33.59% |
| KO240621P00057500 | 2024-05-10 2:58PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | 0.00 | - | 61 | 8,491 | 16.41% |
| KO240719P00057500 | 2024-05-10 1:41PM EDT | 2024-07-19 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 20 | 3,571 | 14.45% |
| KO240816P00057500 | 2024-05-09 3:26PM EDT | 2024-08-16 | 0.21 | 0.18 | 0.21 | -0.04 | -16.00% | 100 | 3,532 | 14.33% |
| KO240920P00057500 | 2024-05-09 9:30AM EDT | 2024-09-20 | 0.42 | 0.32 | 0.36 | 0.00 | - | 1 | 2,902 | 14.41% |
| KO241115P00057500 | 2024-05-10 2:29PM EDT | 2024-11-15 | 0.64 | 0.57 | 0.77 | -0.07 | -9.86% | 1 | 1,007 | 15.82% |
| KO241220P00057500 | 2024-05-10 3:48PM EDT | 2024-12-20 | 0.76 | 0.75 | 0.79 | -0.18 | -19.15% | 28 | 1,170 | 14.69% |
| KO250117P00057500 | 2024-05-10 2:31PM EDT | 2025-01-17 | 0.93 | 0.86 | 0.92 | -0.07 | -7.00% | 6 | 2,632 | 14.75% |
| KO250620P00057500 | 2024-05-10 2:57PM EDT | 2025-06-20 | 1.55 | 1.48 | 1.58 | -0.12 | -7.19% | 3 | 2,904 | 14.93% |
| KO260116P00057500 | 2024-05-09 3:15PM EDT | 2026-01-16 | 2.41 | 2.20 | 2.28 | 0.00 | - | 803 | 1,718 | 14.73% |
© 2024 Yahoo. Tutti i diritti riservati.