Mercados españoles abiertos en 3 hrs 38 min
S&P 500
5.303,27 +6,17 (+0,12%) Nasdaq
16.685,97 -12,33 (-0,07%) NIKKEI 225
39.346,92 +559,54 (+1,44%) Dólar/Euro
1,0878 +0,0006 (+0,05%) Petróleo Brent
84,03 +0,05 (+0,06%) Bitcoin EUR
61.273,04 -469,37 (-0,76%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240524C00045000 | 2024-05-14 12:24PM EDT | 45.00 | 18.05 | 17.70 | 18.45 | +18.05 | - | - | 1 | 132.81% |
| KO240524C00047000 | 2024-04-25 11:54AM EDT | 47.00 | 14.00 | 15.95 | 17.25 | 0.00 | - | 1 | 1 | 194.14% |
| KO240524C00049000 | 2024-05-07 3:50PM EDT | 49.00 | 13.70 | 13.00 | 15.95 | 0.00 | - | - | 1 | 161.52% |
| KO240524C00050000 | 2024-04-17 1:55PM EDT | 50.00 | 8.80 | 12.90 | 14.45 | 0.00 | - | - | 27 | 167.97% |
| KO240524C00052000 | 2024-04-19 11:05AM EDT | 52.00 | 7.70 | 10.80 | 13.00 | 0.00 | - | 1 | 1 | 161.52% |
| KO240524C00054000 | 2024-05-02 3:58PM EDT | 54.00 | 8.15 | 9.00 | 10.40 | 0.00 | - | 3 | 134 | 127.15% |
| KO240524C00055000 | 2024-05-14 10:42AM EDT | 55.00 | 8.20 | 8.00 | 10.15 | +8.20 | - | - | 2 | 137.40% |
| KO240524C00056000 | 2024-05-16 10:20AM EDT | 56.00 | 7.54 | 6.30 | 7.90 | 0.00 | - | 2 | 117 | 58.59% |
| KO240524C00057000 | 2024-05-17 3:50PM EDT | 57.00 | 6.12 | 6.05 | 8.15 | +0.57 | +10.27% | 10 | 2 | 115.33% |
| KO240524C00058000 | 2024-05-17 12:57PM EDT | 58.00 | 5.20 | 5.00 | 7.15 | +0.25 | +5.05% | 4 | 31 | 102.44% |
| KO240524C00059000 | 2024-05-16 10:14AM EDT | 59.00 | 4.63 | 4.00 | 4.45 | 0.00 | - | 2 | 362 | 61.13% |
| KO240524C00060000 | 2024-05-17 3:56PM EDT | 60.00 | 3.06 | 3.05 | 3.20 | -0.34 | -10.00% | 154 | 270 | 37.01% |
| KO240524C00061000 | 2024-05-17 3:45PM EDT | 61.00 | 2.38 | 2.07 | 2.85 | -0.07 | -2.86% | 84 | 376 | 56.64% |
| KO240524C00062000 | 2024-05-17 3:59PM EDT | 62.00 | 1.20 | 1.14 | 1.45 | -0.28 | -18.92% | 195 | 1,841 | 28.61% |
| KO240524C00063000 | 2024-05-17 3:59PM EDT | 63.00 | 0.46 | 0.45 | 0.49 | -0.15 | -24.59% | 4,981 | 6,186 | 16.11% |
| KO240524C00064000 | 2024-05-17 3:59PM EDT | 64.00 | 0.08 | 0.08 | 0.10 | -0.06 | -42.86% | 5,691 | 3,207 | 14.06% |
| KO240524C00065000 | 2024-05-17 3:30PM EDT | 65.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 772 | 1,464 | 15.24% |
| KO240524C00066000 | 2024-05-17 3:30PM EDT | 66.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 301 | 475 | 22.85% |
| KO240524C00067000 | 2024-05-17 9:30AM EDT | 67.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 49 | 3,081 | 50.49% |
| KO240524C00068000 | 2024-05-16 3:16PM EDT | 68.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | 1 | 101 | 47.17% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240524P00040000 | 2024-05-08 9:30AM EDT | 40.00 | 0.39 | 0.00 | 2.12 | 0.00 | - | - | 1 | 324.22% |
| KO240524P00050000 | 2024-04-24 1:27PM EDT | 50.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 14 | 27 | 167.19% |
| KO240524P00051000 | 2024-04-18 2:56PM EDT | 51.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 50 | 156.45% |
| KO240524P00052000 | 2024-04-29 9:55AM EDT | 52.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 15 | 20 | 145.90% |
| KO240524P00053000 | 2024-05-08 2:16PM EDT | 53.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 11 | 35 | 135.35% |
| KO240524P00054000 | 2024-05-14 12:45PM EDT | 54.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 49 | 124.90% |
| KO240524P00055000 | 2024-05-14 11:33AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 41 | 53.91% |
| KO240524P00056000 | 2024-05-15 9:33AM EDT | 56.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 50 | 102 | 104.00% |
| KO240524P00057000 | 2024-05-16 11:22AM EDT | 57.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 7 | 1,229 | 62.89% |
| KO240524P00058000 | 2024-05-17 9:51AM EDT | 58.00 | 0.02 | 0.00 | 1.00 | +0.01 | +100.00% | 35 | 93 | 75.68% |
| KO240524P00059000 | 2024-05-17 1:16PM EDT | 59.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 32 | 303 | 28.91% |
| KO240524P00060000 | 2024-05-17 2:41PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 1,672 | 22.66% |
| KO240524P00061000 | 2024-05-17 3:56PM EDT | 61.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 129 | 620 | 18.75% |
| KO240524P00062000 | 2024-05-17 3:59PM EDT | 62.00 | 0.11 | 0.08 | 0.12 | +0.06 | +120.00% | 1,222 | 969 | 15.92% |
| KO240524P00063000 | 2024-05-17 3:59PM EDT | 63.00 | 0.36 | 0.36 | 0.38 | +0.13 | +56.52% | 16,082 | 10,175 | 13.43% |
| KO240524P00064000 | 2024-05-17 3:53PM EDT | 64.00 | 1.02 | 0.95 | 1.05 | +0.30 | +41.67% | 130 | 226 | 12.99% |
| KO240524P00065000 | 2024-05-17 1:31PM EDT | 65.00 | 1.95 | 1.85 | 2.13 | +0.52 | +36.36% | 12 | 4 | 26.07% |
| KO240524P00066000 | 2024-05-17 3:57PM EDT | 66.00 | 3.30 | 2.89 | 3.25 | +3.30 | -12.77% | 2 | 15 | 41.11% |
| KO240524P00067000 | 2024-05-15 12:34PM EDT | 67.00 | 4.00 | 3.55 | 4.05 | +4.00 | - | - | 1 | 34.96% |
| KO240524P00072000 | 2024-04-15 3:21PM EDT | 72.00 | 13.85 | 8.80 | 9.75 | 0.00 | - | - | 0 | 86.82% |
| KO240524P00073000 | 2024-05-16 10:06AM EDT | 73.00 | 9.50 | 8.65 | 10.20 | +9.50 | - | - | 0 | 86.91% |
© 2024 Yahoo. Todos los derechos reservados.