Mercados españoles abiertos en 7 hrs 15 min

The Coca-Cola Company (KO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
48,43+0,50 (+1,04%)
Al cierre: 4:00PM EDT

48,40 -0,03 (-0,06 %)
Después del cierre: 7:18PM EDT

En el dinero
Mostrar:ListaOpción mixta
Llamadaspara14 de agosto de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
KO200814C000350002020-08-10 1:07PM EDT35.0012.7513.2513.650.00-12154.69%
KO200814C000380002020-08-05 9:36AM EDT38.008.9010.3010.550.00-11159.38%
KO200814C000390002020-07-21 9:56AM EDT39.008.559.259.650.00-11107.81%
KO200814C000395002020-07-15 10:15AM EDT39.507.408.759.050.00-10138.28%
KO200814C000400002020-08-07 3:33PM EDT40.007.808.308.600.00-825296.88%
KO200814C000405002020-07-15 11:19AM EDT40.506.857.808.100.00-1190.63%
KO200814C000410002020-07-20 9:49AM EDT41.005.307.157.550.00-22117.58%
KO200814C000415002020-08-10 2:48PM EDT41.506.256.857.050.00-1380.47%
KO200814C000420002020-08-07 2:06PM EDT42.005.906.106.600.00-45112.50%
KO200814C000425002020-08-11 1:58PM EDT42.505.565.706.050.00-11496.88%
KO200814C000430002020-08-07 1:20PM EDT43.005.615.305.60+0.62+12.42%13064.06%
KO200814C000435002020-08-05 9:35AM EDT43.503.454.705.300.00-2773.83%
KO200814C000440002020-08-07 2:23PM EDT44.004.004.404.600.00-23867.19%
KO200814C000445002020-08-07 12:03PM EDT44.503.203.854.050.00-11369.34%
KO200814C000450002020-08-12 1:49PM EDT45.003.603.403.60+0.10+2.86%717154.69%
KO200814C000455002020-08-12 12:49PM EDT45.503.012.893.10+0.47+18.50%414461.13%
KO200814C000460002020-08-12 11:43AM EDT46.002.252.422.53+0.42+22.95%819245.70%
KO200814C000465002020-08-12 3:10PM EDT46.502.141.812.02+0.76+55.07%2835337.31%
KO200814C000470002020-08-12 3:39PM EDT47.001.511.411.48+0.56+58.95%7644825.39%
KO200814C000475002020-08-12 3:57PM EDT47.501.030.851.03+0.43+71.67%2502,37223.44%
KO200814C000480002020-08-12 3:58PM EDT48.000.610.530.60+0.28+84.85%7893,61519.73%
KO200814C000485002020-08-12 3:57PM EDT48.500.240.210.25+0.07+41.18%2,9342,99516.21%
KO200814C000490002020-08-12 3:54PM EDT49.000.090.080.11+0.01+12.50%1,3352,36317.97%
KO200814C000495002020-08-12 3:27PM EDT49.500.050.020.05+0.02+66.67%641,82320.12%
KO200814C000500002020-08-12 3:20PM EDT50.000.020.010.020.00-1631,43321.49%
KO200814C000505002020-08-11 1:18PM EDT50.500.010.010.02-0.01-50.00%360826.56%
KO200814C000510002020-08-11 1:54PM EDT51.000.010.000.010.00-244128.13%
KO200814C000520002020-08-10 1:46PM EDT52.000.010.000.010.00-711036.72%
KO200814C000530002020-08-10 10:45AM EDT53.000.010.000.010.00-211745.31%
KO200814C000540002020-07-30 9:44AM EDT54.000.010.000.010.00-32153.13%
KO200814C000550002020-08-12 9:36AM EDT55.000.010.000.010.00-20021856.25%
Ventaspara14 de agosto de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
KO200814P000350002020-07-21 10:01AM EDT35.000.050.000.010.00-310131.25%
KO200814P000380002020-07-23 9:30AM EDT38.000.030.000.160.00-462147.66%
KO200814P000390002020-07-08 3:25PM EDT39.000.260.000.190.00--6139.06%
KO200814P000395002020-08-04 9:35AM EDT39.500.030.000.150.00-120126.56%
KO200814P000400002020-08-06 12:58PM EDT40.000.010.000.010.00-104681.25%
KO200814P000405002020-08-10 9:32AM EDT40.500.030.000.020.00-31182.81%
KO200814P000410002020-08-11 10:40AM EDT41.000.010.000.150.00-146107.03%
KO200814P000415002020-07-29 2:17PM EDT41.500.040.000.150.00-144100.39%
KO200814P000420002020-08-11 10:19AM EDT42.000.030.000.150.00-53793.75%
KO200814P000425002020-08-11 1:42PM EDT42.500.020.000.150.00-18087.50%
KO200814P000430002020-08-11 2:55PM EDT43.000.010.000.040.00-413164.06%
KO200814P000435002020-08-10 1:24PM EDT43.500.010.000.030.00-39056.25%
KO200814P000440002020-08-12 12:07PM EDT44.000.010.000.02-0.02-66.67%10122253.13%
KO200814P000445002020-08-12 3:23PM EDT44.500.020.000.03+0.01+100.00%318951.56%
KO200814P000450002020-08-12 2:15PM EDT45.000.030.010.030.00-5928446.09%
KO200814P000455002020-08-11 1:13PM EDT45.500.030.010.030.00-2340440.23%
KO200814P000460002020-08-12 12:52PM EDT46.000.020.030.05-0.02-50.00%2230338.28%
KO200814P000465002020-08-12 12:20PM EDT46.500.040.020.04-0.04-50.00%111,39930.47%
KO200814P000470002020-08-12 3:08PM EDT47.000.040.030.05-0.11-73.33%511,01525.39%
KO200814P000475002020-08-12 3:57PM EDT47.500.060.050.07-0.20-76.92%17991020.70%
KO200814P000480002020-08-12 3:59PM EDT48.000.110.110.13-0.28-71.79%1,54960916.99%
KO200814P000485002020-08-12 3:59PM EDT48.500.290.270.33-0.43-59.72%20026016.80%
KO200814P000490002020-08-12 3:08PM EDT49.000.520.640.70-0.65-55.56%146019.43%
KO200814P000495002020-08-12 3:18PM EDT49.500.871.041.24-0.76-46.63%91230.86%
KO200814P000500002020-08-11 3:57PM EDT50.002.211.481.700.00-24135.16%
KO200814P000505002020-08-12 1:30PM EDT50.501.972.002.22-1.98-50.13%3044.14%
KO200814P000530002020-08-10 10:23AM EDT53.004.804.454.650.00-24064.84%
KO200814P000540002020-08-04 9:31AM EDT54.007.605.255.900.00--0107.42%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines