Mercados españoles cerrados

The Coca-Cola Company (KO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
52,70-0,23 (-0,43%)
Al cierre: 1:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara4 de diciembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
KO201204C000400002020-11-27 12:25PM EST40.0012.7012.5012.90-0.25-1.93%786950.00%
KO201204C000430002020-11-06 11:09AM EST43.007.009.509.950.00-1173.44%
KO201204C000440002020-11-05 2:32PM EST44.005.908.508.950.00-1166.41%
KO201204C000450002020-11-27 11:48AM EST45.007.847.657.90-0.61-7.22%91371.09%
KO201204C000455002020-11-06 10:40AM EST45.504.407.057.450.00-1162.11%
KO201204C000465002020-11-16 10:31AM EST46.507.556.056.450.00-2654.30%
KO201204C000470002020-11-27 12:51PM EST47.005.775.555.95-0.16-2.70%4450.39%
KO201204C000475002020-11-27 12:23PM EST47.505.155.105.35+0.12+2.39%514759.38%
KO201204C000480002020-11-27 12:51PM EST48.004.804.604.85-0.11-2.24%47122154.69%
KO201204C000485002020-11-27 12:23PM EST48.504.204.004.30-0.55-11.58%506345.31%
KO201204C000490002020-11-27 12:55PM EST49.003.753.603.85-0.23-5.78%513545.51%
KO201204C000495002020-11-27 12:23PM EST49.503.253.103.30+0.20+6.56%10010336.52%
KO201204C000500002020-11-27 12:38PM EST50.002.622.582.79-0.53-16.83%86238931.06%
KO201204C000505002020-11-27 12:23PM EST50.502.212.042.31-0.27-10.89%1048628.32%
KO201204C000510002020-11-27 12:25PM EST51.001.681.561.76-0.42-20.00%15515719.73%
KO201204C000515002020-11-27 12:57PM EST51.501.101.011.26-0.40-26.67%8561,28915.24%
KO201204C000520002020-11-27 12:59PM EST52.000.680.720.77-0.39-36.45%38064711.13%
KO201204C000525002020-11-27 12:58PM EST52.500.420.410.48-0.23-35.38%1,34544113.77%
KO201204C000530002020-11-27 12:59PM EST53.000.260.250.28-0.16-38.10%2,1652,00615.24%
KO201204C000535002020-11-27 12:58PM EST53.500.160.150.17-0.10-38.46%49650517.09%
KO201204C000540002020-11-27 12:59PM EST54.000.090.090.10-0.07-43.75%7699518.56%
KO201204C000545002020-11-27 12:34PM EST54.500.070.050.07-0.03-30.00%3571620.70%
KO201204C000550002020-11-27 12:53PM EST55.000.040.040.05-0.03-42.86%661,18422.66%
KO201204C000555002020-11-27 12:53PM EST55.500.030.000.04-0.01-25.00%727825.20%
KO201204C000560002020-11-27 9:30AM EST56.000.040.000.04+0.02+100.00%227328.52%
KO201204C000565002020-11-24 10:24AM EST56.500.040.000.070.00-14235.74%
KO201204C000570002020-11-24 9:30AM EST57.000.010.000.050.00-135036.52%
KO201204C000580002020-11-18 12:52PM EST58.000.010.000.080.00-1647.07%
KO201204C000585002020-11-16 10:52AM EST58.500.050.000.050.00-2246.09%
KO201204C000600002020-11-24 3:09PM EST60.000.03-0.050.00-11454.69%
Ventaspara4 de diciembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
KO201204P000300002020-11-17 11:32AM EST30.000.010.000.050.00--18182.81%
KO201204P000350002020-11-17 11:33AM EST35.000.010.000.050.00--18137.50%
KO201204P000410002020-11-09 10:55AM EST41.000.270.000.060.00-1290.63%
KO201204P000415002020-11-02 1:02PM EST41.500.210.000.070.00--689.06%
KO201204P000420002020-11-23 12:15PM EST42.000.010.000.070.00-140185.16%
KO201204P000430002020-11-11 3:47PM EST43.000.020.000.070.00-16777.34%
KO201204P000435002020-10-28 10:12AM EST43.500.600.000.070.00--3173.44%
KO201204P000440002020-11-24 12:02PM EST44.000.010.000.070.00-13769.53%
KO201204P000445002020-11-16 9:30AM EST44.500.030.000.080.00-1167.19%
KO201204P000450002020-11-20 11:25AM EST45.000.020.000.070.00-1397962.50%
KO201204P000455002020-11-09 2:14PM EST45.500.200.000.080.00-122759.77%
KO201204P000460002020-11-23 3:42PM EST46.000.070.000.050.00-45351.95%
KO201204P000465002020-11-24 1:48PM EST46.500.030.000.080.00-17152.34%
KO201204P000470002020-11-25 9:49AM EST47.000.040.000.080.00-113255.47%
KO201204P000475002020-11-18 2:09PM EST47.500.050.000.090.00-188252.54%
KO201204P000480002020-11-23 12:26PM EST48.000.050.000.100.00-19149.61%
KO201204P000485002020-11-27 10:20AM EST48.500.030.010.07-0.01-25.00%59241.80%
KO201204P000490002020-11-27 10:17AM EST49.000.060.020.09+0.02+50.00%415939.84%
KO201204P000495002020-11-27 11:49AM EST49.500.050.020.070.00-8011633.40%
KO201204P000500002020-11-27 12:53PM EST50.000.060.040.08-0.01-14.29%1932830.27%
KO201204P000505002020-11-27 12:53PM EST50.500.090.080.11-0.02-18.18%1125128.32%
KO201204P000510002020-11-27 12:46PM EST51.000.140.120.16-0.03-17.65%1,01060626.66%
KO201204P000515002020-11-27 12:57PM EST51.500.250.220.270.00-39930926.86%
KO201204P000520002020-11-27 12:58PM EST52.000.420.370.42+0.05+13.51%20023926.76%
KO201204P000525002020-11-27 12:58PM EST52.500.640.590.65+0.05+8.47%41142727.74%
KO201204P000530002020-11-27 12:50PM EST53.000.880.850.97+0.01+1.15%12141029.98%
KO201204P000535002020-11-27 10:12AM EST53.501.321.231.42+0.20+17.86%1126835.65%
KO201204P000540002020-11-27 10:33AM EST54.001.641.621.92+0.09+5.81%1014242.38%
KO201204P000545002020-11-24 11:52AM EST54.501.712.102.390.00-1547.27%
KO201204P000550002020-11-27 10:20AM EST55.002.662.542.82+0.01+0.38%2034949.90%
KO201204P000555002020-11-27 9:44AM EST55.503.163.003.35-0.04-1.25%2656.74%
KO201204P000570002020-11-16 12:09AM EST57.004.354.554.900.00---65.04%
KO201204P000580002020-11-19 9:39AM EST58.005.905.605.900.00-2275.29%
KO201204P000585002020-11-23 1:42PM EST58.506.556.056.400.00--078.03%
KO201204P000590002020-11-16 11:29AM EST59.005.956.606.900.00-1083.69%