Mercados españoles abiertos en 3 hrs 11 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
61.298,02 -458,07 (-0,74%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO260116C00027500 | 2024-04-25 11:41AM EDT | 27.50 | 32.90 | 33.05 | 37.90 | 0.00 | - | 2 | 3 | 61.26% |
| KO260116C00030000 | 2024-05-01 10:07AM EDT | 30.00 | 32.00 | 30.55 | 35.45 | 0.00 | - | 1 | 19 | 56.30% |
| KO260116C00032500 | 2024-02-20 11:25AM EDT | 32.50 | 28.15 | 26.00 | 31.00 | 0.00 | - | 2 | 0 | 32.67% |
| KO260116C00035000 | 2024-04-25 11:41AM EDT | 35.00 | 26.20 | 25.60 | 30.35 | 0.00 | - | 1 | 12 | 46.16% |
| KO260116C00037500 | 2024-04-08 3:38PM EDT | 37.50 | 22.35 | 23.55 | 28.45 | 0.00 | - | - | 1 | 45.79% |
| KO260116C00040000 | 2024-05-07 2:59PM EDT | 40.00 | 23.00 | 22.15 | 24.35 | 0.00 | - | 1 | 42 | 31.40% |
| KO260116C00042500 | 2024-04-25 1:31PM EDT | 42.50 | 20.40 | 19.15 | 23.20 | 0.00 | - | 2 | 7 | 36.33% |
| KO260116C00045000 | 2024-05-03 3:22PM EDT | 45.00 | 18.70 | 18.25 | 20.70 | 0.00 | - | 3 | 58 | 32.68% |
| KO260116C00047500 | 2024-05-15 2:21PM EDT | 47.50 | 17.10 | 16.85 | 19.15 | 0.00 | - | 6 | 205 | 33.58% |
| KO260116C00050000 | 2024-05-16 1:27PM EDT | 50.00 | 15.41 | 14.80 | 15.20 | 0.00 | - | 4 | 494 | 23.51% |
| KO260116C00052500 | 2024-05-14 2:39PM EDT | 52.50 | 13.00 | 12.80 | 14.85 | 0.00 | - | 1 | 409 | 29.09% |
| KO260116C00055000 | 2024-05-17 9:58AM EDT | 55.00 | 11.20 | 9.85 | 11.15 | +0.02 | +0.18% | 1 | 787 | 20.97% |
| KO260116C00057500 | 2024-05-17 9:58AM EDT | 57.50 | 9.40 | 8.45 | 9.35 | -0.25 | -2.59% | 1 | 579 | 20.03% |
| KO260116C00060000 | 2024-05-16 2:49PM EDT | 60.00 | 8.00 | 7.10 | 7.70 | 0.00 | - | 3 | 1,083 | 19.20% |
| KO260116C00062500 | 2024-05-17 2:59PM EDT | 62.50 | 6.15 | 6.05 | 6.20 | -0.37 | -5.67% | 1 | 4,291 | 18.40% |
| KO260116C00065000 | 2024-05-17 1:30PM EDT | 65.00 | 4.85 | 4.70 | 4.90 | -0.20 | -3.96% | 2 | 1,150 | 17.74% |
| KO260116C00067500 | 2024-05-17 1:06PM EDT | 67.50 | 3.70 | 3.55 | 3.80 | -0.05 | -1.33% | 3 | 272 | 17.19% |
| KO260116C00070000 | 2024-05-16 11:28AM EDT | 70.00 | 3.00 | 2.35 | 2.89 | 0.00 | - | 3 | 1,227 | 16.72% |
| KO260116C00072500 | 2024-05-14 2:17PM EDT | 72.50 | 2.00 | 1.69 | 2.74 | 0.00 | - | 1 | 2 | 18.39% |
| KO260116C00075000 | 2024-05-16 9:38AM EDT | 75.00 | 1.48 | 1.33 | 1.67 | 0.00 | - | 16 | 3,225 | 16.37% |
| KO260116C00080000 | 2024-05-16 9:32AM EDT | 80.00 | 0.65 | 0.62 | 0.74 | 0.00 | - | 1 | 257 | 15.12% |
| KO260116C00085000 | 2024-05-17 10:54AM EDT | 85.00 | 0.34 | 0.27 | 0.52 | 0.00 | - | 2 | 290 | 16.19% |
| KO260116C00090000 | 2024-05-14 3:00PM EDT | 90.00 | 0.25 | 0.04 | 0.34 | 0.00 | - | 10 | 138 | 16.80% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO260116P00027500 | 2024-05-07 9:47AM EDT | 27.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 123 | 189 | 31.25% |
| KO260116P00030000 | 2024-05-06 9:52AM EDT | 30.00 | 0.08 | 0.00 | 0.26 | 0.00 | - | 29 | 220 | 32.18% |
| KO260116P00032500 | 2024-05-06 10:28AM EDT | 32.50 | 0.12 | 0.04 | 0.30 | 0.00 | - | 100 | 241 | 29.88% |
| KO260116P00035000 | 2024-05-02 10:52AM EDT | 35.00 | 0.20 | 0.06 | 0.19 | 0.00 | - | 50 | 72 | 24.76% |
| KO260116P00037500 | 2024-04-24 1:40PM EDT | 37.50 | 0.30 | 0.08 | 0.45 | 0.00 | - | 1 | 254 | 26.37% |
| KO260116P00040000 | 2024-05-10 9:30AM EDT | 40.00 | 0.28 | 0.14 | 0.61 | 0.00 | - | 3 | 220 | 25.37% |
| KO260116P00042500 | 2024-05-17 3:17PM EDT | 42.50 | 0.42 | 0.35 | 0.48 | -0.04 | -8.70% | 1 | 1,191 | 21.31% |
| KO260116P00045000 | 2024-05-17 3:28PM EDT | 45.00 | 0.57 | 0.50 | 0.62 | 0.00 | - | 65 | 294 | 20.07% |
| KO260116P00047500 | 2024-05-15 12:06PM EDT | 47.50 | 0.78 | 0.71 | 0.83 | 0.00 | - | 22 | 133 | 19.07% |
| KO260116P00050000 | 2024-05-17 2:44PM EDT | 50.00 | 1.02 | 0.85 | 1.19 | +0.01 | +0.99% | 10 | 1,344 | 18.59% |
| KO260116P00052500 | 2024-05-17 1:06PM EDT | 52.50 | 1.35 | 1.32 | 1.43 | -0.03 | -2.17% | 3 | 1,460 | 17.04% |
| KO260116P00055000 | 2024-05-16 12:32PM EDT | 55.00 | 1.82 | 1.77 | 1.89 | 0.00 | - | 28 | 536 | 16.18% |
| KO260116P00057500 | 2024-05-16 12:04PM EDT | 57.50 | 2.31 | 2.23 | 2.50 | 0.00 | - | 23 | 1,722 | 15.41% |
| KO260116P00060000 | 2024-05-16 1:27PM EDT | 60.00 | 2.99 | 2.87 | 3.55 | 0.00 | - | 23 | 848 | 15.58% |
| KO260116P00062500 | 2024-05-16 11:50AM EDT | 62.50 | 3.80 | 3.80 | 4.10 | 0.00 | - | 1 | 721 | 13.54% |
| KO260116P00065000 | 2024-05-17 11:18AM EDT | 65.00 | 4.93 | 4.90 | 5.35 | -0.07 | -1.40% | 101 | 2,231 | 13.07% |
| KO260116P00067500 | 2024-05-17 11:37AM EDT | 67.50 | 6.25 | 6.20 | 6.40 | +0.10 | +1.63% | 103 | 111 | 11.21% |
| KO260116P00070000 | 2024-05-09 1:53PM EDT | 70.00 | 7.75 | 7.85 | 8.05 | 0.00 | - | 4 | 12 | 10.34% |
| KO260116P00075000 | 2024-05-15 1:55PM EDT | 75.00 | 11.90 | 12.00 | 13.10 | 0.00 | - | 4 | 2 | 14.15% |
| KO260116P00085000 | 2024-05-15 1:43PM EDT | 85.00 | 21.94 | 19.95 | 23.85 | 0.00 | - | 1 | 2 | 23.55% |
| KO260116P00090000 | 2024-03-18 10:25AM EDT | 90.00 | 30.00 | 29.50 | 33.65 | 0.00 | - | 1 | 0 | 43.85% |
© 2024 Yahoo. Todos los derechos reservados.