Mercado fechado
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,78 +0,52 (+0,66%) OURO
2.357,60 +17,30 (+0,74%) Bitcoin USD
62.790,29 +1.339,79 (+2,18%)
The Coca-Cola Company (KO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00055000 | 2024-05-07 1:04PM EDT | 2024-05-10 | 7.40 | 7.15 | 9.75 | 0.00 | - | 1 | 44 | 244.14% |
| KO240517C00055000 | 2024-05-09 10:19AM EDT | 2024-05-17 | 8.10 | 7.90 | 8.00 | +0.27 | +3.45% | 2 | 2,431 | 51.17% |
| KO240531C00055000 | 2024-04-15 1:52PM EDT | 2024-05-31 | 3.95 | 6.35 | 8.15 | 0.00 | - | 1 | 0 | 41.70% |
| KO240621C00055000 | 2024-05-09 11:27AM EDT | 2024-06-21 | 8.17 | 7.15 | 8.25 | +0.02 | +0.25% | 1 | 1,578 | 32.57% |
| KO240719C00055000 | 2024-05-09 11:58AM EDT | 2024-07-19 | 8.25 | 7.70 | 8.30 | +0.12 | +1.48% | 4 | 55 | 26.29% |
| KO240816C00055000 | 2024-05-08 1:46PM EDT | 2024-08-16 | 8.31 | 6.20 | 8.40 | 0.00 | - | 2 | 640 | 23.78% |
| KO240920C00055000 | 2024-05-09 12:13PM EDT | 2024-09-20 | 8.67 | 8.25 | 9.90 | +0.53 | +6.51% | 1 | 121 | 35.23% |
| KO241115C00055000 | 2024-05-09 3:42PM EDT | 2024-11-15 | 8.90 | 8.75 | 9.00 | +0.85 | +10.56% | 1 | 88 | 22.68% |
| KO241220C00055000 | 2024-04-23 12:43PM EDT | 2024-12-20 | 7.25 | 9.00 | 9.15 | 0.00 | - | 5 | 17 | 21.96% |
| KO250117C00055000 | 2024-05-09 1:01PM EDT | 2025-01-17 | 9.30 | 8.60 | 9.30 | +0.20 | +2.20% | 1 | 2,538 | 21.74% |
| KO250620C00055000 | 2024-05-03 12:27PM EDT | 2025-06-20 | 9.46 | 7.75 | 11.55 | 0.00 | - | 2 | 355 | 27.94% |
| KO260116C00055000 | 2024-05-07 10:55AM EDT | 2026-01-16 | 10.70 | 10.15 | 11.10 | 0.00 | - | 2 | 784 | 21.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00055000 | 2024-05-02 10:00AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 35 | 98.44% |
| KO240517P00055000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 5,257 | 44.53% |
| KO240524P00055000 | 2024-05-07 11:42AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 41 | 32.42% |
| KO240531P00055000 | 2024-05-07 3:50PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 20 | 26.76% |
| KO240607P00055000 | 2024-05-06 12:48PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | 0.00 | - | 37 | 42 | 24.41% |
| KO240614P00055000 | 2024-05-06 3:26PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.04 | +0.04 | - | - | 2 | 21.88% |
| KO240621P00055000 | 2024-05-09 2:24PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 37 | 9,116 | 20.12% |
| KO240719P00055000 | 2024-05-09 12:09PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 1 | 1,485 | 17.19% |
| KO240816P00055000 | 2024-05-07 11:43AM EDT | 2024-08-16 | 0.15 | 0.10 | 0.12 | 0.00 | - | 9 | 2,838 | 16.21% |
| KO240920P00055000 | 2024-05-09 2:09PM EDT | 2024-09-20 | 0.20 | 0.19 | 0.21 | -0.04 | -16.67% | 2 | 1,813 | 15.87% |
| KO241115P00055000 | 2024-05-09 12:27PM EDT | 2024-11-15 | 0.40 | 0.39 | 0.42 | -0.04 | -9.09% | 141 | 1,394 | 16.09% |
| KO241220P00055000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 0.54 | 0.52 | 0.55 | -0.03 | -5.26% | 1 | 649 | 16.09% |
| KO250117P00055000 | 2024-05-09 10:36AM EDT | 2025-01-17 | 0.63 | 0.60 | 0.63 | -0.04 | -5.97% | 5 | 6,133 | 15.87% |
| KO250620P00055000 | 2024-05-09 1:50PM EDT | 2025-06-20 | 1.17 | 1.16 | 1.54 | -0.13 | -10.00% | 36 | 2,532 | 17.80% |
| KO260116P00055000 | 2024-04-30 1:23PM EDT | 2026-01-16 | 2.12 | 1.80 | 1.86 | 0.00 | - | 166 | 505 | 15.78% |
© 2024 Yahoo. Todos os direitos reservados.