Mercados españoles abiertos en 8 hrs 34 min
S&P 500
5.221,42 -1,26 (-0,02%) Nasdaq
16.388,24 +47,34 (+0,29%) NIKKEI 225
38.179,46 -49,64 (-0,13%) Dólar/Euro
1,0792 +0,0020 (+0,18%) Petróleo Brent
83,45 +0,09 (+0,11%) Bitcoin EUR
58.237,01 +1.379,82 (+2,43%)
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 comprapara7 de junio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240607C00045000 | 2024-05-09 3:25PM EDT | 45.00 | 18.05 | 17.70 | 19.85 | 0.00 | - | 1 | 1 | 75.98% |
| KO240607C00049000 | 2024-04-29 11:21AM EDT | 49.00 | 13.10 | 12.65 | 15.85 | 0.00 | - | - | 1 | 99.41% |
| KO240607C00057000 | 2024-05-01 1:27PM EDT | 57.00 | 5.45 | 5.75 | 7.90 | 0.00 | - | - | 2 | 58.06% |
| KO240607C00058000 | 2024-05-10 9:43AM EDT | 58.00 | 5.30 | 5.75 | 5.90 | 0.00 | - | 1 | 6 | 30.47% |
| KO240607C00059000 | 2024-05-03 9:32AM EDT | 59.00 | 3.20 | 3.00 | 7.00 | 0.00 | - | 1 | 5 | 66.46% |
| KO240607C00060000 | 2024-05-13 10:21AM EDT | 60.00 | 3.80 | 2.96 | 4.00 | +0.18 | +4.97% | 1 | 280 | 24.59% |
| KO240607C00061000 | 2024-05-13 10:29AM EDT | 61.00 | 2.82 | 2.82 | 2.99 | +0.19 | +7.22% | 2 | 88 | 19.87% |
| KO240607C00062000 | 2024-05-13 2:46PM EDT | 62.00 | 1.92 | 1.93 | 2.06 | +0.12 | +6.67% | 13 | 303 | 16.36% |
| KO240607C00063000 | 2024-05-13 3:58PM EDT | 63.00 | 1.20 | 1.10 | 1.23 | +0.18 | +17.65% | 122 | 668 | 13.53% |
| KO240607C00064000 | 2024-05-13 3:40PM EDT | 64.00 | 0.58 | 0.50 | 0.60 | +0.10 | +20.83% | 569 | 7,769 | 11.67% |
| KO240607C00065000 | 2024-05-13 3:48PM EDT | 65.00 | 0.20 | 0.20 | 0.23 | +0.05 | +33.33% | 262 | 927 | 10.69% |
| KO240607C00066000 | 2024-05-13 1:00PM EDT | 66.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 4 | 69 | 10.25% |
| KO240607C00067000 | 2024-05-13 1:28PM EDT | 67.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 1 | 28 | 12.31% |
| KO240607C00069000 | 2024-05-10 12:11PM EDT | 69.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 13 | 16.02% |
| KO240607C00070000 | 2024-05-10 10:02AM EDT | 70.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 500 | 1,000 | 26.17% |
Opciones de ventapara7 de junio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240607P00050000 | 2024-05-06 10:11AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 5 | 38.67% |
| KO240607P00053000 | 2024-05-13 11:49AM EDT | 53.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 10 | 30.47% |
| KO240607P00054000 | 2024-05-06 9:30AM EDT | 54.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 1 | 2 | 43.65% |
| KO240607P00055000 | 2024-05-06 12:48PM EDT | 55.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 42 | 27.54% |
| KO240607P00056000 | 2024-05-09 12:46PM EDT | 56.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 200 | 100 | 24.61% |
| KO240607P00057000 | 2024-05-13 10:25AM EDT | 57.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 44 | 21.68% |
| KO240607P00058000 | 2024-05-13 3:51PM EDT | 58.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 46 | 17.97% |
| KO240607P00059000 | 2024-05-10 10:04AM EDT | 59.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 6 | 34 | 17.19% |
| KO240607P00060000 | 2024-05-13 1:24PM EDT | 60.00 | 0.04 | 0.03 | 0.08 | -0.01 | -20.00% | 3 | 155 | 14.94% |
| KO240607P00061000 | 2024-05-13 10:44AM EDT | 61.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 2 | 103 | 12.31% |
| KO240607P00062000 | 2024-05-13 3:59PM EDT | 62.00 | 0.16 | 0.16 | 0.17 | -0.06 | -27.27% | 83 | 894 | 10.35% |
| KO240607P00063000 | 2024-05-13 3:35PM EDT | 63.00 | 0.37 | 0.36 | 0.38 | -0.10 | -21.28% | 25 | 420 | 9.33% |
| KO240607P00064000 | 2024-05-13 3:59PM EDT | 64.00 | 0.75 | 0.75 | 0.79 | -0.17 | -18.48% | 54 | 64 | 8.18% |
| KO240607P00065000 | 2024-05-13 12:49PM EDT | 65.00 | 1.52 | 0.90 | 1.49 | -0.23 | -13.14% | 100 | 32 | 7.03% |
| KO240607P00066000 | 2024-05-08 9:37AM EDT | 66.00 | 3.23 | 2.22 | 3.20 | 0.00 | - | 1 | 0 | 25.05% |
| KO240607P00068000 | 2024-05-07 10:12AM EDT | 68.00 | 5.57 | 3.55 | 5.35 | 0.00 | - | - | 0 | 36.50% |
© 2024 Yahoo. Todos los derechos reservados.