Mercados españoles abiertos en 3 hrs 13 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
1,0880 +0,0008 (+0,08%) Petróleo Brent
84,07 +0,09 (+0,11%) Bitcoin EUR
61.323,23 -425,31 (-0,69%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240531C00045000 | 2024-04-17 12:25PM EDT | 45.00 | 13.60 | 18.05 | 18.70 | 0.00 | - | - | 1 | 123.63% |
| KO240531C00050000 | 2024-04-19 11:53AM EDT | 50.00 | 9.95 | 13.05 | 14.95 | 0.00 | - | 1 | 1 | 123.19% |
| KO240531C00052000 | 2024-05-07 3:50PM EDT | 52.00 | 10.75 | 10.05 | 11.40 | 0.00 | - | - | 1 | 80.76% |
| KO240531C00055000 | 2024-04-15 1:52PM EDT | 55.00 | 3.95 | 7.25 | 8.35 | 0.00 | - | 1 | 0 | 59.86% |
| KO240531C00056000 | 2024-05-17 3:42PM EDT | 56.00 | 7.22 | 6.90 | 9.20 | -0.16 | -2.17% | 11 | 8 | 80.42% |
| KO240531C00057000 | 2024-05-16 11:08AM EDT | 57.00 | 6.63 | 6.05 | 8.25 | 0.00 | - | 5 | 34 | 75.98% |
| KO240531C00058000 | 2024-05-17 3:50PM EDT | 58.00 | 5.15 | 5.10 | 7.25 | +0.10 | +1.98% | 2 | 15 | 68.99% |
| KO240531C00059000 | 2024-05-15 2:53PM EDT | 59.00 | 4.47 | 2.59 | 5.65 | 0.00 | - | 6 | 74 | 73.58% |
| KO240531C00060000 | 2024-05-17 11:03AM EDT | 60.00 | 3.47 | 2.77 | 5.00 | -0.13 | -3.61% | 3 | 1,147 | 73.39% |
| KO240531C00061000 | 2024-05-17 2:53PM EDT | 61.00 | 2.25 | 2.15 | 2.31 | -0.43 | -16.04% | 16 | 2,718 | 21.78% |
| KO240531C00062000 | 2024-05-17 3:22PM EDT | 62.00 | 1.34 | 1.28 | 1.51 | -0.28 | -17.28% | 135 | 1,259 | 19.97% |
| KO240531C00063000 | 2024-05-17 3:55PM EDT | 63.00 | 0.56 | 0.58 | 0.65 | -0.26 | -31.71% | 358 | 3,434 | 13.92% |
| KO240531C00064000 | 2024-05-17 3:59PM EDT | 64.00 | 0.18 | 0.18 | 0.21 | -0.09 | -33.33% | 281 | 5,821 | 12.35% |
| KO240531C00065000 | 2024-05-17 3:56PM EDT | 65.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 35 | 804 | 12.01% |
| KO240531C00066000 | 2024-05-17 3:56PM EDT | 66.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 14 | 79 | 14.84% |
| KO240531C00067000 | 2024-05-17 3:57PM EDT | 67.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 144 | 120 | 17.19% |
| KO240531C00068000 | 2024-05-16 3:55PM EDT | 68.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 10 | 43 | 34.38% |
| KO240531C00069000 | 2024-04-25 10:45AM EDT | 69.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 20 | 54.49% |
| KO240531C00070000 | 2024-05-02 9:30AM EDT | 70.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 200 | 28.91% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240531P00048000 | 2024-05-03 2:45PM EDT | 48.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 121.88% |
| KO240531P00052000 | 2024-04-30 3:21PM EDT | 52.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 94.14% |
| KO240531P00053000 | 2024-05-15 10:48AM EDT | 53.00 | 0.01 | 0.00 | 1.27 | +0.01 | - | - | 25 | 87.40% |
| KO240531P00054000 | 2024-05-15 1:05PM EDT | 54.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 16 | 80.66% |
| KO240531P00055000 | 2024-05-07 3:50PM EDT | 55.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 20 | 73.93% |
| KO240531P00056000 | 2024-05-17 3:22PM EDT | 56.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 46 | 30.86% |
| KO240531P00057000 | 2024-05-16 12:42PM EDT | 57.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 69 | 28.52% |
| KO240531P00058000 | 2024-05-15 9:30AM EDT | 58.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 104 | 24.22% |
| KO240531P00059000 | 2024-05-16 9:43AM EDT | 59.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 730 | 445 | 19.92% |
| KO240531P00060000 | 2024-05-17 1:44PM EDT | 60.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 532 | 16.60% |
| KO240531P00061000 | 2024-05-17 3:56PM EDT | 61.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 12 | 700 | 14.36% |
| KO240531P00062000 | 2024-05-17 3:59PM EDT | 62.00 | 0.17 | 0.15 | 0.19 | +0.05 | +41.67% | 109 | 1,375 | 12.40% |
| KO240531P00063000 | 2024-05-17 3:56PM EDT | 63.00 | 0.47 | 0.45 | 0.49 | +0.15 | +46.88% | 339 | 1,045 | 11.08% |
| KO240531P00064000 | 2024-05-17 2:38PM EDT | 64.00 | 0.98 | 1.03 | 1.10 | +0.17 | +20.99% | 122 | 378 | 10.06% |
| KO240531P00065000 | 2024-05-17 10:13AM EDT | 65.00 | 1.80 | 1.81 | 2.67 | -0.05 | -2.70% | 1 | 1 | 31.98% |
| KO240531P00066000 | 2024-05-17 9:37AM EDT | 66.00 | 3.00 | 2.16 | 3.40 | +0.14 | +4.90% | 1 | 1 | 31.25% |
© 2024 Yahoo. Todos los derechos reservados.