Mercados españoles cerrados

The Coca-Cola Company (KO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
48,26-0,44 (-0,90%)
A partir del 1:20PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara25 de septiembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
KO200925C000400002020-09-22 2:38PM EDT40.008.638.158.400.00-11159.38%
KO200925C000425002020-09-11 3:20PM EDT42.508.455.605.800.00-60131.25%
KO200925C000430002020-09-02 11:19AM EDT43.007.905.155.300.00-20121.88%
KO200925C000435002020-09-01 1:25PM EDT43.505.454.704.800.00-10110.94%
KO200925C000440002020-09-24 2:26PM EDT44.005.034.154.300.00-10101.56%
KO200925C000445002020-09-23 2:08PM EDT44.504.653.653.800.00-1190.63%
KO200925C000450002020-09-25 11:37AM EDT45.003.173.153.30-0.28-8.12%2980.47%
KO200925C000455002020-09-08 9:35AM EDT45.504.802.722.780.00-1061.72%
KO200925C000460002020-09-18 11:50AM EDT46.004.402.222.280.00-2351.56%
KO200925C000465002020-09-22 12:19PM EDT46.502.191.721.810.00-1351.56%
KO200925C000470002020-09-25 9:30AM EDT47.001.141.231.31-0.96-45.71%143540.23%
KO200925C000475002020-09-25 9:41AM EDT47.500.900.740.78-0.35-28.00%716921.88%
KO200925C000480002020-09-25 1:03PM EDT48.000.310.330.32-0.54-63.53%34133015.63%
KO200925C000485002020-09-25 12:52PM EDT48.500.050.050.06-0.38-88.37%539014.84%
KO200925C000490002020-09-25 12:52PM EDT49.000.010.000.01-0.15-93.75%3681,41917.97%
KO200925C000495002020-09-25 12:52PM EDT49.500.010.000.01-0.04-80.00%2651,41426.56%
KO200925C000500002020-09-25 12:49PM EDT50.000.010.000.01-0.01-50.00%471,90135.94%
KO200925C000505002020-09-25 11:33AM EDT50.500.010.000.010.00-61,69943.75%
KO200925C000510002020-09-25 12:44PM EDT51.000.010.000.010.00-371,98951.56%
KO200925C000515002020-09-25 11:52AM EDT51.500.010.000.010.00-41,19553.13%
KO200925C000520002020-09-25 12:36PM EDT52.000.010.000.010.00-321,50659.38%
KO200925C000525002020-09-24 2:16PM EDT52.500.010.000.010.00-30068.75%
KO200925C000530002020-09-25 10:53AM EDT53.000.010.000.010.00-21,26775.00%
KO200925C000535002020-09-21 12:27PM EDT53.500.010.000.010.00-620881.25%
KO200925C000540002020-09-24 11:17AM EDT54.000.010.000.010.00-121287.50%
KO200925C000550002020-09-22 3:07PM EDT55.000.020.000.000.00-5433950.00%
KO200925C000560002020-09-18 9:37AM EDT56.000.020.000.010.00-164112.50%
KO200925C000565002020-09-14 9:41AM EDT56.500.030.000.040.00-5353139.06%
KO200925C000575002020-09-16 11:19AM EDT57.500.010.000.030.00-121146.88%
KO200925C000600002020-09-09 9:48AM EDT60.000.050.000.040.00-10182.81%
KO200925C000625002020-09-08 12:36PM EDT62.500.010.000.080.00-56232.81%
KO200925C000725002020-09-21 12:13AM EDT72.500.010.000.050.00-25321.88%
Ventaspara25 de septiembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
KO200925P000350002020-08-26 3:31PM EDT35.000.040.000.020.00--0243.75%
KO200925P000400002020-09-21 12:43PM EDT40.000.010.000.010.00-10137.50%
KO200925P000405002020-09-14 9:56AM EDT40.500.010.000.020.00-100140.63%
KO200925P000410002020-09-15 2:42PM EDT41.000.020.000.020.00-29131.25%
KO200925P000415002020-09-24 10:50AM EDT41.500.020.000.020.00-2326125.00%
KO200925P000420002020-09-24 10:50AM EDT42.000.030.000.020.00-230115.63%
KO200925P000425002020-09-24 10:14AM EDT42.500.020.000.020.00-223106.25%
KO200925P000430002020-09-24 10:14AM EDT43.000.030.000.020.00-214496.88%
KO200925P000435002020-09-14 1:48PM EDT43.500.030.000.020.00-345690.63%
KO200925P000440002020-09-22 11:44AM EDT44.000.010.000.020.00-21081.25%
KO200925P000445002020-09-22 3:02PM EDT44.500.010.000.010.00-2513865.63%
KO200925P000450002020-09-24 2:37PM EDT45.000.010.000.010.00-6429756.25%
KO200925P000455002020-09-24 11:21AM EDT45.500.020.000.020.00-1950854.69%
KO200925P000460002020-09-24 11:02AM EDT46.000.010.000.01-0.02-66.67%126246.09%
KO200925P000465002020-09-24 2:36PM EDT46.500.020.000.010.00-8927937.50%
KO200925P000470002020-09-25 12:32PM EDT47.000.010.000.01-0.01-50.00%102,23528.13%
KO200925P000475002020-09-25 12:44PM EDT47.500.010.010.02-0.02-66.67%315021.88%
KO200925P000480002020-09-25 1:01PM EDT48.000.060.050.07-0.01-14.29%1,38182316.80%
KO200925P000485002020-09-25 12:52PM EDT48.500.350.290.31+0.16+84.21%1,179016.02%
KO200925P000490002020-09-25 1:00PM EDT49.000.750.740.79+0.30+66.67%311026.95%
KO200925P000495002020-09-25 1:02PM EDT49.501.241.231.28+0.45+56.96%7262436.72%
KO200925P000500002020-09-25 12:47PM EDT50.001.841.721.80+0.47+34.31%45051.95%
KO200925P000505002020-09-25 1:02PM EDT50.502.222.222.29+0.49+28.32%2249759.38%
KO200925P000510002020-09-25 12:05PM EDT51.002.852.722.80+0.87+43.94%2977157.81%
KO200925P000515002020-09-21 9:30AM EDT51.501.893.203.300.00-5059.38%
KO200925P000520002020-09-22 10:48AM EDT52.002.313.703.800.00-22965.63%
KO200925P000525002020-09-25 12:24PM EDT52.504.254.204.30+1.29+43.58%31073.44%
KO200925P000530002020-09-25 12:24PM EDT53.004.764.704.80+1.69+55.05%3081.25%
KO200925P000540002020-09-18 11:36AM EDT54.003.135.705.800.00-1793.75%
KO200925P000550002020-09-17 10:51AM EDT55.005.106.556.800.00-10142.19%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines