Mercados españoles abiertos en 3 hrs 18 min
S&P 500
5.235,48 -31,47 (-0,60%) Nasdaq
16.737,08 -183,52 (-1,08%) NIKKEI 225
38.119,96 +65,86 (+0,17%) Dólar/Euro
1,0821 -0,0014 (-0,13%) Petróleo Brent
81,61 -0,25 (-0,31%) Bitcoin EUR
63.348,21 +527,28 (+0,84%)
The Coca-Cola Company (KO)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250117C00027500 | 2024-03-22 9:34AM EDT | 27.50 | 33.32 | 30.80 | 35.40 | 0.00 | - | 1 | 15 | 74.37% |
| KO250117C00030000 | 2024-05-15 11:48AM EDT | 30.00 | 33.15 | 30.00 | 33.80 | 0.00 | - | 2 | 45 | 81.93% |
| KO250117C00032500 | 2024-04-08 9:39AM EDT | 32.50 | 27.20 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| KO250117C00035000 | 2024-05-08 12:38PM EDT | 35.00 | 28.00 | 25.20 | 28.10 | 0.00 | - | 1 | 396 | 58.37% |
| KO250117C00037500 | 2024-05-08 1:37PM EDT | 37.50 | 25.56 | 24.00 | 25.25 | 0.00 | - | 1 | 39 | 47.53% |
| KO250117C00040000 | 2024-05-17 3:35PM EDT | 40.00 | 23.32 | 21.55 | 22.35 | 0.00 | - | 2 | 80 | 35.69% |
| KO250117C00042500 | 2024-05-20 10:45AM EDT | 42.50 | 20.65 | 18.90 | 20.35 | 0.00 | - | 22 | 173 | 39.16% |
| KO250117C00045000 | 2024-05-20 10:12AM EDT | 45.00 | 18.10 | 17.05 | 19.00 | 0.00 | - | 2 | 302 | 46.03% |
| KO250117C00047500 | 2024-05-30 12:52PM EDT | 47.50 | 14.93 | 14.30 | 16.65 | -0.37 | -2.42% | 1 | 256 | 41.92% |
| KO250117C00050000 | 2024-05-21 3:14PM EDT | 50.00 | 13.30 | 12.50 | 12.80 | 0.00 | - | 12 | 444 | 25.34% |
| KO250117C00052500 | 2024-05-30 3:46PM EDT | 52.50 | 10.40 | 10.30 | 10.50 | +0.35 | +3.48% | 11 | 1,222 | 22.90% |
| KO250117C00055000 | 2024-05-30 9:30AM EDT | 55.00 | 7.93 | 7.50 | 8.30 | -0.12 | -1.49% | 6 | 2,501 | 20.74% |
| KO250117C00057500 | 2024-05-30 12:11PM EDT | 57.50 | 6.00 | 6.15 | 6.25 | +0.10 | +1.69% | 8 | 2,575 | 18.85% |
| KO250117C00060000 | 2024-05-29 3:31PM EDT | 60.00 | 4.24 | 4.35 | 4.45 | 0.00 | - | 13 | 10,774 | 17.40% |
| KO250117C00062500 | 2024-05-30 12:39PM EDT | 62.50 | 2.81 | 2.86 | 2.94 | +0.06 | +2.18% | 23 | 7,315 | 16.16% |
| KO250117C00065000 | 2024-05-30 3:52PM EDT | 65.00 | 1.76 | 1.70 | 1.76 | +0.13 | +7.98% | 876 | 10,582 | 15.05% |
| KO250117C00067500 | 2024-05-30 11:30AM EDT | 67.50 | 0.86 | 0.91 | 0.96 | +0.08 | +10.26% | 13 | 10,209 | 14.25% |
| KO250117C00070000 | 2024-05-30 10:32AM EDT | 70.00 | 0.39 | 0.37 | 0.49 | +0.01 | +2.63% | 10 | 3,921 | 13.79% |
| KO250117C00072500 | 2024-05-30 9:41AM EDT | 72.50 | 0.20 | 0.21 | 0.24 | +0.03 | +17.65% | 1 | 3,545 | 13.60% |
| KO250117C00075000 | 2024-05-29 10:14AM EDT | 75.00 | 0.07 | 0.08 | 0.12 | 0.00 | - | 4 | 3,619 | 13.67% |
| KO250117C00080000 | 2024-05-30 9:36AM EDT | 80.00 | 0.06 | 0.02 | 0.04 | +0.01 | +20.00% | 1 | 1,396 | 14.55% |
| KO250117C00085000 | 2024-05-30 11:19AM EDT | 85.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 10 | 855 | 17.38% |
| KO250117C00090000 | 2024-05-16 1:14PM EDT | 90.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 593 | 1,086 | 20.12% |
| KO250117C00095000 | 2024-05-17 1:27PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,759 | 20.70% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250117P00027500 | 2024-04-08 3:45PM EDT | 27.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 464 | 41.41% |
| KO250117P00030000 | 2024-04-29 2:44PM EDT | 30.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 7 | 725 | 50.78% |
| KO250117P00032500 | 2024-05-15 9:30AM EDT | 32.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 5,768 | 33.40% |
| KO250117P00035000 | 2024-05-21 10:07AM EDT | 35.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 957 | 30.86% |
| KO250117P00037500 | 2024-05-30 9:41AM EDT | 37.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 4 | 2,096 | 28.32% |
| KO250117P00040000 | 2024-05-17 12:49PM EDT | 40.00 | 0.03 | 0.04 | 0.07 | 0.00 | - | 32 | 2,087 | 26.37% |
| KO250117P00042500 | 2024-05-23 11:14AM EDT | 42.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 2,352 | 24.02% |
| KO250117P00045000 | 2024-05-30 1:24PM EDT | 45.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 100 | 7,688 | 22.17% |
| KO250117P00047500 | 2024-05-21 3:58PM EDT | 47.50 | 0.15 | 0.16 | 0.19 | 0.00 | - | 1 | 4,925 | 20.46% |
| KO250117P00050000 | 2024-05-29 2:37PM EDT | 50.00 | 0.28 | 0.26 | 0.30 | 0.00 | - | 3 | 8,000 | 19.04% |
| KO250117P00052500 | 2024-05-30 2:00PM EDT | 52.50 | 0.46 | 0.42 | 0.46 | 0.00 | - | 1 | 5,521 | 17.55% |
| KO250117P00055000 | 2024-05-30 12:56PM EDT | 55.00 | 0.70 | 0.68 | 0.73 | -0.05 | -6.67% | 1 | 6,108 | 16.26% |
| KO250117P00057500 | 2024-05-30 11:18AM EDT | 57.50 | 1.13 | 1.12 | 1.16 | -0.02 | -1.74% | 60 | 2,750 | 15.05% |
| KO250117P00060000 | 2024-05-30 3:54PM EDT | 60.00 | 1.79 | 1.78 | 1.83 | -0.21 | -10.50% | 111 | 6,047 | 13.94% |
| KO250117P00062500 | 2024-05-30 1:06PM EDT | 62.50 | 2.75 | 2.75 | 2.81 | -0.35 | -11.29% | 156 | 6,136 | 12.83% |
| KO250117P00065000 | 2024-05-28 12:48PM EDT | 65.00 | 4.30 | 4.10 | 4.20 | 0.00 | - | 25 | 3,072 | 11.83% |
| KO250117P00067500 | 2024-05-23 3:48PM EDT | 67.50 | 5.80 | 5.95 | 6.45 | 0.00 | - | 8 | 18 | 14.01% |
| KO250117P00070000 | 2024-05-17 12:28PM EDT | 70.00 | 7.08 | 8.25 | 8.75 | 0.00 | - | 1 | 108 | 15.72% |
| KO250117P00072500 | 2024-03-07 2:04PM EDT | 72.50 | 13.49 | 11.60 | 13.95 | 0.00 | - | 1 | 1 | 35.49% |
| KO250117P00075000 | 2024-05-20 10:07AM EDT | 75.00 | 12.30 | 12.40 | 14.30 | 0.00 | - | 6 | 37 | 25.37% |
| KO250117P00080000 | 2024-02-26 11:19AM EDT | 80.00 | 19.20 | 18.85 | 19.05 | 0.00 | - | 1 | 7 | 28.35% |
| KO250117P00085000 | 2024-05-15 1:43PM EDT | 85.00 | 21.90 | 21.95 | 24.90 | 0.00 | - | 1 | 16 | 39.48% |
| KO250117P00090000 | 2024-03-26 3:33PM EDT | 90.00 | 29.22 | 26.70 | 30.05 | 0.00 | - | 12 | 0 | 44.85% |
| KO250117P00095000 | 2024-02-02 10:58AM EDT | 95.00 | 34.51 | 34.30 | 37.10 | 0.00 | - | 20 | 0 | 53.47% |
© 2024 Yahoo. Todos los derechos reservados.