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 comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250620C00030000 | 2024-04-16 10:45AM EDT | 30.00 | 28.46 | 30.65 | 35.45 | 0.00 | - | 1 | 1 | 54.42% |
| KO250620C00032500 | 2024-03-13 12:14PM EDT | 32.50 | 28.58 | 25.30 | 27.80 | 0.00 | - | 1 | 1 | 0.00% |
| KO250620C00035000 | 2024-05-28 10:00AM EDT | 35.00 | 27.15 | 24.60 | 29.40 | 0.00 | - | 1 | 15 | 57.91% |
| KO250620C00037500 | 2024-05-20 11:34AM EDT | 37.50 | 25.65 | 23.35 | 26.10 | 0.00 | - | 4 | 5 | 45.73% |
| KO250620C00040000 | 2024-05-20 9:30AM EDT | 40.00 | 23.12 | 20.95 | 24.00 | 0.00 | - | 2 | 8 | 44.50% |
| KO250620C00042500 | 2024-05-16 1:36PM EDT | 42.50 | 21.60 | 18.55 | 21.90 | 0.00 | - | 1 | 4 | 42.86% |
| KO250620C00045000 | 2024-04-30 2:59PM EDT | 45.00 | 17.67 | 17.60 | 18.40 | 0.00 | - | - | 1 | 31.35% |
| KO250620C00047500 | 2024-05-23 12:23PM EDT | 47.50 | 16.10 | 15.40 | 15.75 | 0.00 | - | 1 | 80 | 26.45% |
| KO250620C00050000 | 2024-05-24 12:02PM EDT | 50.00 | 13.62 | 12.75 | 13.65 | 0.00 | - | 1 | 99 | 25.42% |
| KO250620C00052500 | 2024-05-09 10:16AM EDT | 52.50 | 12.25 | 10.30 | 11.80 | 0.00 | - | 1 | 296 | 25.21% |
| KO250620C00055000 | 2024-05-30 10:50AM EDT | 55.00 | 9.05 | 8.10 | 11.10 | -0.35 | -3.72% | 1 | 372 | 29.62% |
| KO250620C00057500 | 2024-05-24 3:40PM EDT | 57.50 | 7.44 | 6.20 | 7.50 | 0.00 | - | 10 | 401 | 20.22% |
| KO250620C00060000 | 2024-05-29 9:30AM EDT | 60.00 | 5.45 | 4.45 | 5.80 | 0.00 | - | 1 | 755 | 19.01% |
| KO250620C00062500 | 2024-05-29 2:53PM EDT | 62.50 | 4.10 | 4.15 | 4.35 | 0.00 | - | 10 | 2,521 | 18.07% |
| KO250620C00065000 | 2024-05-30 12:59PM EDT | 65.00 | 2.96 | 2.94 | 3.10 | +0.09 | +3.14% | 3 | 3,256 | 17.11% |
| KO250620C00067500 | 2024-05-29 10:22AM EDT | 67.50 | 1.89 | 1.95 | 2.10 | 0.00 | - | 1 | 971 | 16.26% |
| KO250620C00070000 | 2024-05-30 3:12PM EDT | 70.00 | 1.38 | 1.26 | 1.37 | +0.07 | +5.34% | 3 | 20,800 | 15.64% |
| KO250620C00072500 | 2024-05-23 3:03PM EDT | 72.50 | 0.83 | 0.75 | 0.87 | 0.00 | - | 127 | 554 | 15.22% |
| KO250620C00075000 | 2024-05-28 1:00PM EDT | 75.00 | 0.42 | 0.44 | 0.65 | 0.00 | - | 2 | 778 | 15.77% |
| KO250620C00080000 | 2024-05-13 2:03PM EDT | 80.00 | 0.25 | 0.00 | 0.84 | 0.00 | - | 2 | 132 | 20.70% |
| KO250620C00085000 | 2024-05-16 9:44AM EDT | 85.00 | 0.10 | 0.00 | 2.19 | 0.00 | - | 1 | 131 | 32.34% |
| KO250620C00090000 | 2024-05-30 3:44PM EDT | 90.00 | 0.05 | 0.01 | 0.25 | -0.02 | -28.57% | 74 | 624 | 20.63% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250620P00030000 | 2024-05-23 10:20AM EDT | 30.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 40 | 484 | 34.77% |
| KO250620P00032500 | 2024-05-01 11:39AM EDT | 32.50 | 0.06 | 0.00 | 0.63 | 0.00 | - | 60 | 78 | 43.07% |
| KO250620P00035000 | 2024-01-19 4:01PM EDT | 35.00 | 0.25 | 0.00 | 0.31 | 0.00 | - | 2 | 0 | 33.25% |
| KO250620P00037500 | 2024-03-15 3:08PM EDT | 37.50 | 0.14 | 0.00 | 0.42 | 0.00 | - | 4 | 2 | 31.79% |
| KO250620P00040000 | 2024-04-19 1:11PM EDT | 40.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 2 | 8 | 46.25% |
| KO250620P00042500 | 2024-05-30 12:26PM EDT | 42.50 | 0.26 | 0.01 | 0.26 | -0.18 | -40.91% | 2 | 24 | 22.58% |
| KO250620P00045000 | 2024-05-30 12:48PM EDT | 45.00 | 0.31 | 0.26 | 0.76 | -0.02 | -6.06% | 100 | 120 | 25.68% |
| KO250620P00047500 | 2024-05-28 9:30AM EDT | 47.50 | 0.45 | 0.41 | 0.84 | 0.00 | - | 8 | 1,178 | 23.05% |
| KO250620P00050000 | 2024-05-29 2:38PM EDT | 50.00 | 0.65 | 0.56 | 0.72 | 0.00 | - | 6 | 1,006 | 18.80% |
| KO250620P00052500 | 2024-05-20 12:37PM EDT | 52.50 | 0.82 | 0.84 | 1.34 | 0.00 | - | 1 | 1,562 | 19.70% |
| KO250620P00055000 | 2024-05-29 9:36AM EDT | 55.00 | 1.36 | 1.27 | 1.38 | 0.00 | - | 5 | 2,703 | 16.37% |
| KO250620P00057500 | 2024-05-30 10:40AM EDT | 57.50 | 1.88 | 1.71 | 1.97 | -0.06 | -3.09% | 2 | 2,952 | 15.52% |
| KO250620P00060000 | 2024-05-29 12:14PM EDT | 60.00 | 2.65 | 2.54 | 2.80 | 0.00 | - | 4 | 1,546 | 14.82% |
| KO250620P00062500 | 2024-05-28 10:58AM EDT | 62.50 | 3.60 | 3.50 | 4.50 | 0.00 | - | 1 | 598 | 16.60% |
| KO250620P00065000 | 2024-05-24 1:26PM EDT | 65.00 | 4.64 | 4.75 | 4.95 | 0.00 | - | 2 | 173 | 12.35% |
| KO250620P00067500 | 2024-05-21 9:31AM EDT | 67.50 | 5.80 | 6.30 | 6.60 | 0.00 | - | 1 | 1,100 | 11.62% |
| KO250620P00070000 | 2024-05-16 11:45AM EDT | 70.00 | 7.00 | 8.30 | 8.75 | 0.00 | - | 4 | 90 | 12.20% |
| KO250620P00080000 | 2024-01-22 11:25AM EDT | 80.00 | 20.05 | 17.70 | 20.70 | 0.00 | - | - | 0 | 31.02% |
| KO250620P00085000 | 2024-01-09 2:21PM EDT | 85.00 | 25.16 | 23.05 | 26.45 | 0.00 | - | - | 0 | 38.51% |
© 2024 Yahoo. Todos los derechos reservados.