Italia markets close in 29 minutes
FTSE MIB
34.290,10 +350,35 (+1,03%) Dow Jones
38.206,80 +121,00 (+0,32%) Nasdaq
15.952,70 +340,94 (+2,18%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,39 -0,18 (-0,22%) Bitcoin EUR
59.768,02 +465,46 (+0,78%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:01AM EDT. Mercato aperto.
Prezzo d'esercizio:65.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426C00065000 | 2024-04-25 9:45AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 46.88% |
| KO240503C00065000 | 2024-04-26 10:32AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | 0.00 | - | 34 | 105 | 20.12% |
| KO240510C00065000 | 2024-04-26 9:47AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 2 | 480 | 16.90% |
| KO240517C00065000 | 2024-04-26 10:28AM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | 0.00 | - | 7 | 8,599 | 15.33% |
| KO240524C00065000 | 2024-04-25 3:14PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.14 | 0.00 | - | 3 | 18 | 15.04% |
| KO240531C00065000 | 2024-04-25 10:11AM EDT | 2024-05-31 | 0.20 | 0.16 | 0.17 | 0.00 | - | 7 | 41 | 14.26% |
| KO240621C00065000 | 2024-04-26 10:35AM EDT | 2024-06-21 | 0.30 | 0.29 | 0.30 | 0.00 | - | 2 | 11,358 | 13.62% |
| KO240719C00065000 | 2024-04-26 10:05AM EDT | 2024-07-19 | 0.51 | 0.48 | 0.49 | +0.03 | +6.25% | 2 | 2,143 | 13.45% |
| KO240816C00065000 | 2024-04-26 10:13AM EDT | 2024-08-16 | 0.82 | 0.81 | 0.83 | -0.02 | -2.38% | 5 | 4,764 | 14.80% |
| KO240920C00065000 | 2024-04-25 3:46PM EDT | 2024-09-20 | 1.06 | 1.09 | 1.11 | -0.05 | -4.50% | 11 | 3,213 | 14.99% |
| KO241115C00065000 | 2024-04-26 9:39AM EDT | 2024-11-15 | 1.66 | 1.63 | 1.66 | -0.04 | -2.35% | 5 | 721 | 16.05% |
| KO241220C00065000 | 2024-04-25 1:52PM EDT | 2024-12-20 | 1.97 | 1.84 | 1.86 | 0.00 | - | 60 | 353 | 15.91% |
| KO250117C00065000 | 2024-04-26 10:24AM EDT | 2025-01-17 | 2.05 | 2.05 | 2.09 | -0.06 | -2.84% | 3 | 9,760 | 16.20% |
| KO250620C00065000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 3.20 | 3.25 | 3.35 | -0.23 | -6.71% | 2 | 2,378 | 17.80% |
| KO260116C00065000 | 2024-04-25 2:23PM EDT | 2026-01-16 | 4.47 | 4.40 | 4.55 | 0.00 | - | 19 | 630 | 18.28% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00065000 | 2024-04-25 3:11PM EDT | 2024-05-17 | 3.30 | 3.15 | 3.55 | 0.00 | - | 6 | 327 | 20.31% |
| KO240621P00065000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 3.55 | 3.40 | 3.50 | 0.00 | - | 40 | 300 | 11.72% |
| KO240719P00065000 | 2024-04-22 1:22PM EDT | 2024-07-19 | 4.77 | 3.45 | 3.55 | 0.00 | - | 2 | 2 | 10.35% |
| KO240816P00065000 | 2024-04-24 10:20AM EDT | 2024-08-16 | 4.50 | 3.60 | 3.75 | 0.00 | - | 2 | 1,168 | 11.18% |
| KO240920P00065000 | 2024-04-24 1:06PM EDT | 2024-09-20 | 4.25 | 3.80 | 3.95 | 0.00 | - | 332 | 344 | 11.46% |
| KO241115P00065000 | 2024-04-25 2:18PM EDT | 2024-11-15 | 4.10 | 4.05 | 4.20 | 0.00 | - | 1 | 371 | 11.41% |
| KO241220P00065000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 4.31 | 4.25 | 4.40 | 0.00 | - | 1 | 533 | 11.71% |
| KO250117P00065000 | 2024-04-19 1:39PM EDT | 2025-01-17 | 5.95 | 4.35 | 4.50 | 0.00 | - | 1 | 2,852 | 11.61% |
| KO250620P00065000 | 2024-04-25 9:52AM EDT | 2025-06-20 | 4.85 | 4.95 | 5.05 | 0.00 | - | 2 | 50 | 11.52% |
| KO260116P00065000 | 2024-04-25 11:06AM EDT | 2026-01-16 | 5.66 | 5.60 | 5.75 | 0.00 | - | 100 | 1,259 | 11.69% |
© 2024 Yahoo. Tutti i diritti riservati.