Mercados españoles abiertos en 6 hrs 2 min

The Coca-Cola Company (KO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
54,51-0,03 (-0,06%)
Al cierre: 4:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara14 de mayo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
KO210514C000460002021-04-19 12:01AM EDT46.007.738.009.150.00--1080.08%
KO210514C000465002021-04-19 12:30PM EDT46.507.406.409.300.00--1175.00%
KO210514C000470002021-04-22 2:05PM EDT47.007.407.257.950.00-101176.17%
KO210514C000485002021-05-06 11:37AM EDT48.506.004.907.150.00-14138.09%
KO210514C000490002021-04-12 12:16PM EDT49.004.505.206.000.00--158.40%
KO210514C000500002021-05-04 1:46PM EDT50.004.114.454.650.00-31955.08%
KO210514C000505002021-05-05 3:19PM EDT50.503.653.954.200.00-62254.69%
KO210514C000510002021-05-07 11:12AM EDT51.003.593.453.80+0.58+19.27%22456.74%
KO210514C000515002021-05-07 12:29PM EDT51.502.902.913.15+0.07+2.47%2740.43%
KO210514C000520002021-05-07 11:51AM EDT52.002.652.302.92+0.19+7.72%114252.15%
KO210514C000525002021-05-07 1:15PM EDT52.501.901.902.29-0.23-10.80%27938.87%
KO210514C000530002021-05-07 1:22PM EDT53.001.421.532.81-0.20-12.35%2120550.78%
KO210514C000535002021-05-07 12:43PM EDT53.500.971.041.34-0.16-14.16%2437428.81%
KO210514C000540002021-05-07 3:45PM EDT54.000.740.670.74-0.06-7.50%3311,07917.29%
KO210514C000545002021-05-07 3:59PM EDT54.500.420.400.42-0.09-17.65%1,9871,74216.31%
KO210514C000550002021-05-07 3:57PM EDT55.000.190.190.22-0.09-32.14%4591,06716.41%
KO210514C000555002021-05-07 3:59PM EDT55.500.100.080.11-0.04-28.57%2422,19517.09%
KO210514C000560002021-05-07 3:33PM EDT56.000.050.030.06-0.03-37.50%14395618.36%
KO210514C000565002021-05-07 11:56AM EDT56.500.020.020.03-0.01-33.33%2449219.34%
KO210514C000570002021-05-07 9:30AM EDT57.000.030.010.03-0.01-25.00%16923.05%
KO210514C000575002021-05-07 12:05PM EDT57.500.010.010.11-0.01-50.00%15435.55%
KO210514C000580002021-05-06 11:01AM EDT58.000.010.000.050.00-529433.01%
KO210514C000585002021-05-06 11:09AM EDT58.500.010.000.120.00--644.63%
KO210514C000595002021-04-28 11:45AM EDT59.500.160.000.010.00-13433.59%
Ventaspara14 de mayo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
KO210514P000455002021-04-01 10:47AM EDT45.500.220.001.380.00-2020150.20%
KO210514P000460002021-04-06 11:57AM EDT46.000.110.000.210.00-110187.70%
KO210514P000465002021-04-01 10:47AM EDT46.500.210.000.340.00-10010092.19%
KO210514P000470002021-04-26 12:01PM EDT47.000.050.000.120.00-12670.31%
KO210514P000475002021-04-09 2:07PM EDT47.500.150.000.120.00-303066.41%
KO210514P000480002021-05-03 9:56AM EDT48.000.010.000.210.00-2269.53%
KO210514P000485002021-04-21 10:52AM EDT48.500.010.000.130.00-15358.79%
KO210514P000490002021-04-09 9:36AM EDT49.000.220.000.110.00-101052.73%
KO210514P000495002021-04-27 2:20PM EDT49.500.040.000.050.00-5647.66%
KO210514P000500002021-05-06 3:59PM EDT50.000.030.000.040.00-215041.80%
KO210514P000505002021-05-05 9:30AM EDT50.500.030.000.130.00-12349.22%
KO210514P000510002021-05-07 11:56AM EDT51.000.020.000.12-0.02-50.00%115943.56%
KO210514P000515002021-05-07 11:56AM EDT51.500.030.000.29-0.02-40.00%710451.07%
KO210514P000520002021-05-07 1:12PM EDT52.000.040.030.04-0.02-33.33%1213525.78%
KO210514P000525002021-05-07 2:20PM EDT52.500.040.040.05-0.03-42.86%7646422.66%
KO210514P000530002021-05-07 3:55PM EDT53.000.060.060.07-0.04-40.00%8047619.92%
KO210514P000535002021-05-07 3:57PM EDT53.500.100.080.12-0.05-33.33%14345218.16%
KO210514P000540002021-05-07 3:59PM EDT54.000.200.170.22-0.08-28.57%7661,39016.90%
KO210514P000545002021-05-07 3:57PM EDT54.500.390.360.41-0.09-18.75%40354116.31%
KO210514P000550002021-05-07 3:58PM EDT55.000.670.670.71-0.08-10.67%76945016.41%
KO210514P000555002021-05-07 3:56PM EDT55.501.101.021.22-0.42-27.63%311923.34%
KO210514P000560002021-05-07 1:45PM EDT56.001.681.271.75-0.01-0.59%31030.66%
KO210514P000565002021-04-26 9:31AM EDT56.502.250.573.350.00-606085.45%
KO210514P000570002021-04-26 9:30AM EDT57.001.802.262.560.00-1127.74%