KO - The Coca-Cola Company

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
KO200710C000350002020-06-26 11:50AM EDT35.009.408.8510.700.00-2021194.14%
KO200710C000375002020-07-01 9:45AM EDT37.507.756.458.300.00-11162.70%
KO200710C000380002020-06-26 1:42PM EDT38.007.496.957.100.00-3388.09%
KO200710C000390002020-06-29 9:31AM EDT39.005.095.906.100.00-1273.83%
KO200710C000395002020-06-16 10:26AM EDT39.508.005.455.550.00-1168.36%
KO200710C000400002020-07-01 9:56AM EDT40.005.104.955.050.00-32163.28%
KO200710C000420002020-07-02 12:21PM EDT42.003.102.993.20+0.10+3.33%51357.42%
KO200710C000425002020-07-02 10:18AM EDT42.502.772.512.61+0.10+3.75%1544.73%
KO200710C000430002020-07-02 1:33PM EDT43.002.012.062.13-0.29-12.61%45839.65%
KO200710C000435002020-07-02 3:33PM EDT43.501.621.591.69-0.23-12.43%84036.33%
KO200710C000440002020-07-02 3:28PM EDT44.001.131.171.26-0.17-13.08%3340932.42%
KO200710C000445002020-07-02 3:51PM EDT44.500.760.830.88-0.09-10.59%15542429.44%
KO200710C000450002020-07-02 3:58PM EDT45.000.500.520.54-0.14-21.87%36152625.98%
KO200710C000455002020-07-02 3:55PM EDT45.500.290.310.38-0.08-21.62%86567627.83%
KO200710C000460002020-07-02 3:58PM EDT46.000.180.180.19-0.06-25.00%24558025.29%
KO200710C000465002020-07-02 3:51PM EDT46.500.090.080.10-0.05-35.71%22928725.00%
KO200710C000470002020-07-02 3:48PM EDT47.000.030.050.06-0.05-62.50%15540726.17%
KO200710C000475002020-07-02 3:32PM EDT47.500.030.000.04-0.04-57.14%11082827.93%
KO200710C000480002020-07-02 3:24PM EDT48.000.030.010.04-0.06-66.67%732432.03%
KO200710C000485002020-07-02 2:08PM EDT48.500.040.010.040.00-218835.94%
KO200710C000490002020-07-02 2:29PM EDT49.000.020.000.03+0.01+100.00%331537.50%
KO200710C000495002020-07-02 12:01PM EDT49.500.050.000.10+0.04+400.00%112752.15%
KO200710C000500002020-07-02 3:37PM EDT50.000.010.000.010.00-5697837.50%
KO200710C000505002020-07-02 1:06PM EDT50.500.010.000.04-0.05-83.33%219850.00%
KO200710C000510002020-07-02 12:24PM EDT51.000.040.000.03+0.03+300.00%2043350.78%
KO200710C000515002020-06-30 9:30AM EDT51.500.010.000.030.00-124254.30%
KO200710C000520002020-06-25 3:48PM EDT52.000.010.000.010.00-111849.22%
KO200710C000525002020-07-02 11:43AM EDT52.500.010.000.11-0.18-94.74%106366.80%
KO200710C000530002020-06-19 10:17AM EDT53.000.090.000.010.00-34250.00%
KO200710C000540002020-06-22 9:42AM EDT54.000.030.000.000.00-928025.00%
KO200710C000550002020-06-29 2:42PM EDT55.000.010.000.050.00-21,73273.44%
KO200710C000560002020-06-15 3:27PM EDT56.000.120.000.200.00--2798.05%
KO200710C000600002020-06-15 3:27PM EDT60.000.070.000.250.00--15126.95%
KO200710C000650002020-06-15 3:27PM EDT65.000.130.000.020.00--2109.38%
Ventaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
KO200710P000350002020-07-02 3:26PM EDT35.000.010.000.010.00-3019875.00%
KO200710P000375002020-06-26 11:34AM EDT37.500.080.000.050.00-1167.97%
KO200710P000380002020-07-01 9:34AM EDT38.000.020.000.050.00-7663.28%
KO200710P000390002020-07-02 3:40PM EDT39.000.010.000.01-0.10-90.91%15448.44%
KO200710P000395002020-06-24 12:18PM EDT39.500.070.000.050.00-101150.78%
KO200710P000400002020-07-02 2:20PM EDT40.000.020.020.00-0.08-80.00%121525.00%
KO200710P000405002020-07-02 9:30AM EDT40.500.070.000.04-0.05-41.67%51145.70%
KO200710P000410002020-07-02 2:10PM EDT41.000.030.000.04-0.06-66.67%215841.02%
KO200710P000415002020-07-02 1:15PM EDT41.500.050.010.06-0.01-16.67%158339.84%
KO200710P000420002020-07-02 3:28PM EDT42.000.060.040.07-0.02-25.00%1823436.33%
KO200710P000425002020-07-02 2:16PM EDT42.500.070.070.08-0.04-36.36%2821832.42%
KO200710P000430002020-07-02 3:53PM EDT43.000.110.100.12-0.04-26.67%2241430.57%
KO200710P000435002020-07-02 3:50PM EDT43.500.160.150.17-0.10-38.46%15129328.13%
KO200710P000440002020-07-02 3:56PM EDT44.000.270.220.25-0.09-25.00%33352325.88%
KO200710P000445002020-07-02 3:58PM EDT44.500.420.340.37-0.13-23.64%11140223.54%
KO200710P000450002020-07-02 3:57PM EDT45.000.630.590.56-0.16-20.25%2471,12021.68%
KO200710P000455002020-07-02 3:56PM EDT45.500.920.810.86-0.07-7.07%10525021.19%
KO200710P000460002020-07-02 2:37PM EDT46.001.181.151.28-0.08-6.35%9614223.54%
KO200710P000465002020-07-02 2:09PM EDT46.501.581.591.70-0.03-1.86%116723.44%
KO200710P000470002020-07-02 1:46PM EDT47.002.192.012.10+0.94+75.20%1530.00%
KO200710P000475002020-07-02 12:31PM EDT47.502.572.582.65+0.17+7.08%1511326.37%
KO200710P000480002020-07-02 3:51PM EDT48.003.152.983.10+0.17+5.70%11110.00%
KO200710P000485002020-07-02 3:35PM EDT48.503.503.553.65+0.21+6.38%14433.99%
KO200710P000490002020-07-01 2:33PM EDT49.003.963.904.000.00-21020.00%
KO200710P000495002020-07-01 3:36PM EDT49.504.604.504.650.00-3441.02%
KO200710P000500002020-06-15 9:32AM EDT50.005.045.005.100.00-1140.00%
KO200710P000505002020-06-25 3:05PM EDT50.505.705.505.600.00-220.00%
KO200710P000510002020-06-19 11:04AM EDT51.003.906.056.100.00-420.00%
KO200710P000520002020-06-15 3:27PM EDT52.003.707.007.000.00--10.00%
KO200710P000530002020-06-26 2:27PM EDT53.009.117.0010.150.00-140114.16%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines