$73.00
1.321.84%
In chiusura: -
$73.05
0.050.07%
After hour: Apr 17, 7:44 PM EDT
Comments
Loading...
Coca-Cola (NYSE:KO) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Coca-Cola a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Coca-Cola..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid32.85
Ask34.15
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price28.05Apr 17, 2025
Change
4.820.65%
Bid27.8
Ask28.25
volume10
Intrest3
Strike
45
45
Last Price0.03Apr 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest258
Last Price23.07Apr 17, 2025
Change
-
Bid21
Ask23.1
volume10
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price17.6Apr 16, 2025
Change
00%
Bid17.9
Ask19.1
volume0
Intrest6
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price16.45Apr 15, 2025
Change
00%
Bid16.9
Ask18.25
volume0
Intrest2
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid15.95
Ask16.15
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Last Price14.06Mar 31, 2025
Change
00%
Bid14.95
Ask16
volume0
Intrest1
Strike
58
58
Last Price0.07Apr 09, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest1
Last Price-
Change
-
Bid13.95
Ask14.15
volume0
Intrest0
Strike
59
59
Last Price0.13Apr 10, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest319
Last Price12.8Apr 17, 2025
Change
2.119.63%
Bid12.95
Ask13.15
volume11
Intrest13
Strike
60
60
Last Price0.01Apr 17, 2025
Change
00%
Bid0.01
Ask0.02
volume34
Intrest271
Last Price9.15Mar 26, 2025
Change
00%
Bid11.95
Ask12.15
volume0
Intrest0
Strike
61
61
Last Price0.26Apr 08, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest9
Last Price10.1Apr 14, 2025
Change
00%
Bid10.95
Ask11.15
volume0
Intrest16
Strike
62
62
Last Price0.03Apr 17, 2025
Change
0.1381.25%
Bid-
Ask0.03
volume11
Intrest43
Last Price9.86Apr 17, 2025
Change
0.768.35%
Bid9.95
Ask10.2
volume15
Intrest29
Strike
63
63
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest129
Last Price4.79Mar 21, 2025
Change
00%
Bid8.9
Ask9.15
volume0
Intrest1
Strike
64
64
Last Price0.01Apr 17, 2025
Change
0.0583.33%
Bid0.01
Ask0.04
volume31
Intrest461
Last Price8.2Apr 17, 2025
Change
2.441.38%
Bid7.95
Ask8.15
volume5
Intrest8
Strike
65
65
Last Price0.02Apr 17, 2025
Change
0.1386.67%
Bid0.02
Ask0.04
volume145
Intrest477
Last Price6.52Apr 16, 2025
Change
00%
Bid7
Ask7.2
volume0
Intrest72
Strike
66
66
Last Price0.03Apr 17, 2025
Change
0.0562.5%
Bid0.01
Ask0.05
volume3
Intrest456
Last Price6.29Apr 17, 2025
Change
0.8415.41%
Bid6
Ask6.2
volume9
Intrest82
Strike
67
67
Last Price0.06Apr 17, 2025
Change
0.0650%
Bid0.05
Ask0.06
volume507
Intrest551
Last Price5.1Apr 17, 2025
Change
1.2833.51%
Bid5.05
Ask5.2
volume81
Intrest197
Strike
68
68
Last Price0.07Apr 17, 2025
Change
0.158.82%
Bid0.06
Ask0.08
volume133
Intrest721
Last Price4.12Apr 17, 2025
Change
1.1237.33%
Bid4.05
Ask4.3
volume63
Intrest164
Strike
69
69
Last Price0.08Apr 17, 2025
Change
0.1768%
Bid0.08
Ask0.11
volume606
Intrest1750
Last Price3.3Apr 17, 2025
Change
1.2964.18%
Bid3.15
Ask3.25
volume190
Intrest1844
Strike
70
70
Last Price0.14Apr 17, 2025
Change
0.2564.1%
Bid0.14
Ask0.16
volume930
Intrest1217
Last Price2.33Apr 17, 2025
Change
0.9164.08%
Bid2.06
Ask2.34
volume241
Intrest3579
Strike
71
71
Last Price0.24Apr 17, 2025
Change
0.3760.66%
Bid0.23
Ask0.26
volume2807
Intrest1982
Last Price1.5Apr 17, 2025
Change
0.6985.19%
Bid1.09
Ask1.53
volume487
Intrest5422
Strike
72
72
Last Price0.44Apr 17, 2025
Change
0.6358.88%
Bid0.41
Ask0.45
volume3820
Intrest965
Last Price0.84Apr 17, 2025
Change
0.44110%
Bid0.66
Ask0.86
volume1333
Intrest1404
Strike
73
73
Last Price0.76Apr 17, 2025
Change
0.9154.49%
Bid0.76
Ask0.8
volume1183
Intrest297
Last Price0.37Apr 17, 2025
Change
0.22146.67%
Bid0.36
Ask0.41
volume2181
Intrest2779
Strike
74
74
Last Price1.35Apr 17, 2025
Change
0.9942.31%
Bid1.29
Ask1.38
volume293
Intrest161
Last Price0.13Apr 17, 2025
Change
0.08160%
Bid0.13
Ask0.15
volume2394
Intrest3642
Strike
75
75
Last Price2.07Apr 17, 2025
Change
1.2337.27%
Bid1.94
Ask2.33
volume180
Intrest33
Last Price0.05Apr 17, 2025
Change
0.0266.67%
Bid0.04
Ask0.05
volume388
Intrest301
Strike
76
76
Last Price2.71Apr 17, 2025
Change
2.9952.46%
Bid2.86
Ask3.1
volume8
Intrest5
Last Price0.02Apr 17, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume168
Intrest136
Strike
77
77
Last Price4.2Apr 17, 2025
Change
0.612.5%
Bid3.3
Ask5.05
volume2
Intrest1
Last Price0.05Apr 17, 2025
Change
0.03150%
Bid-
Ask0.04
volume1
Intrest19
Strike
78
78
Last Price4.85Apr 17, 2025
Change
1.4523.02%
Bid4.9
Ask6.05
volume2
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0480%
Bid-
Ask0.03
volume1
Intrest203
Strike
79
79
Last Price6.1Apr 17, 2025
Change
0.46.15%
Bid5.9
Ask7.05
volume1
Intrest0
Last Price0.02Apr 17, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume6
Intrest45
Strike
80
80
Last Price-
Change
-
Bid6.9
Ask8.05
volume0
Intrest0
Last Price0.04Apr 17, 2025
Change
0.0342.86%
Bid-
Ask0.08
volume1
Intrest1
Strike
81
81
Last Price-
Change
-
Bid7.95
Ask9.05
volume0
Intrest0
Last Price0.09Mar 31, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest1
Strike
82
82
Last Price13.15Apr 08, 2025
Change
00%
Bid8.9
Ask10.05
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid9.85
Ask12
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid10.1
Ask11.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid11.95
Ask13.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
86
86
Last Price13.2Apr 17, 2025
Change
-
Bid12.9
Ask14.05
volume40
Intrest0