Mercado fechará em 50 mins
BOVESPA
127.813,74 -374,60 (-0,29%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.717,89 -128,19 (-0,22%) PETROLEO CRU
78,28 -0,98 (-1,24%) OURO
2.374,10 +33,80 (+1,44%) Bitcoin USD
60.776,71 -1.509,71 (-2,42%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:10PM EDT. Mercado aberto.
Preço de exercício:50.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00050000 | 2024-05-10 1:47PM EDT | 2024-05-10 | 13.30 | 13.20 | 13.30 | +1.09 | +8.93% | 8 | 8 | 162.50% |
| KO240517C00050000 | 2024-05-10 1:47PM EDT | 2024-05-17 | 13.35 | 13.25 | 13.35 | +0.72 | +5.70% | 8 | 401 | 59.38% |
| KO240524C00050000 | 2024-04-17 1:55PM EDT | 2024-05-24 | 8.80 | 13.30 | 13.90 | 0.00 | - | - | 27 | 80.57% |
| KO240531C00050000 | 2024-04-19 11:53AM EDT | 2024-05-31 | 9.95 | 13.35 | 13.45 | 0.00 | - | 1 | 1 | 53.32% |
| KO240621C00050000 | 2024-05-10 12:23PM EDT | 2024-06-21 | 13.54 | 13.40 | 13.50 | +0.59 | +4.56% | 1 | 902 | 43.46% |
| KO240719C00050000 | 2024-05-09 10:02AM EDT | 2024-07-19 | 13.52 | 13.40 | 13.55 | +0.37 | +2.81% | 6 | 14 | 35.50% |
| KO240816C00050000 | 2024-05-02 9:44AM EDT | 2024-08-16 | 12.52 | 13.45 | 13.60 | 0.00 | - | 4 | 14 | 31.35% |
| KO240920C00050000 | 2024-04-19 3:20PM EDT | 2024-09-20 | 10.95 | 13.65 | 14.55 | 0.00 | - | 4 | 4 | 40.75% |
| KO241115C00050000 | 2024-05-09 12:31PM EDT | 2024-11-15 | 13.57 | 13.75 | 13.95 | 0.00 | - | 25 | 28 | 27.66% |
| KO241220C00050000 | 2024-04-24 3:25PM EDT | 2024-12-20 | 12.60 | 13.85 | 14.05 | 0.00 | - | - | 1 | 26.54% |
| KO250117C00050000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 13.50 | 13.90 | 14.20 | -0.33 | -2.39% | 1 | 444 | 26.50% |
| KO250620C00050000 | 2024-04-30 9:35AM EDT | 2025-06-20 | 14.25 | 14.55 | 14.95 | 0.00 | - | 3 | 89 | 25.93% |
| KO260116C00050000 | 2024-05-09 1:53PM EDT | 2026-01-16 | 15.02 | 15.05 | 15.25 | 0.00 | - | 6 | 502 | 22.52% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00050000 | 2024-04-22 12:07PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 168.75% |
| KO240517P00050000 | 2024-05-07 10:51AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,033 | 59.38% |
| KO240524P00050000 | 2024-04-24 1:27PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.06 | 0.00 | - | 14 | 27 | 53.13% |
| KO240607P00050000 | 2024-05-06 10:11AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 5 | 38.28% |
| KO240621P00050000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 12,844 | 31.25% |
| KO240719P00050000 | 2024-05-09 2:25PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 131 | 24.41% |
| KO240816P00050000 | 2024-05-10 11:14AM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 2 | 415 | 22.27% |
| KO240920P00050000 | 2024-05-08 10:25AM EDT | 2024-09-20 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 98 | 20.12% |
| KO241115P00050000 | 2024-05-06 10:46AM EDT | 2024-11-15 | 0.19 | 0.11 | 0.16 | 0.00 | - | 1 | 105 | 19.68% |
| KO241220P00050000 | 2024-05-08 11:20AM EDT | 2024-12-20 | 0.22 | 0.17 | 0.19 | 0.00 | - | 15 | 297 | 18.73% |
| KO250117P00050000 | 2024-05-10 11:26AM EDT | 2025-01-17 | 0.24 | 0.21 | 0.25 | -0.01 | -4.00% | 8 | 8,048 | 18.75% |
| KO250620P00050000 | 2024-05-09 3:45PM EDT | 2025-06-20 | 0.60 | 0.54 | 0.58 | +0.02 | +3.45% | 3 | 997 | 18.27% |
| KO260116P00050000 | 2024-05-10 10:08AM EDT | 2026-01-16 | 0.98 | 0.95 | 1.00 | -0.08 | -7.55% | 5 | 1,332 | 17.57% |
© 2024 Yahoo. Todos os direitos reservados.