Mercados españoles cerrados

The Coca-Cola Company (KO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
57,03+0,02 (+0,03%)
A partir del 11:54AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara30 de julio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
KO210730C000450002021-07-26 11:01AM EDT45.0011.8511.9012.05+2.86+31.81%12391.41%
KO210730C000475002021-07-22 11:38AM EDT47.509.209.459.60+0.10+1.10%1150.00%
KO210730C000485002021-07-19 3:30PM EDT48.507.058.408.550.00--265.63%
KO210730C000490002021-07-19 12:02AM EDT49.006.707.908.050.00--161.72%
KO210730C000495002021-07-09 10:46AM EDT49.504.957.407.550.00-2258.20%
KO210730C000500002021-07-23 9:30AM EDT50.006.456.957.050.00-52954.69%
KO210730C000505002021-07-07 11:02AM EDT50.504.006.456.550.00-221550.78%
KO210730C000510002021-07-23 11:59AM EDT51.005.715.956.100.00-13157.81%
KO210730C000515002021-07-21 9:51AM EDT51.505.805.455.550.00-1143.75%
KO210730C000520002021-07-26 10:15AM EDT52.004.604.955.05-0.15-3.16%211040.63%
KO210730C000525002021-07-23 2:14PM EDT52.504.204.454.55-0.50-10.64%12036.72%
KO210730C000530002021-07-23 10:16AM EDT53.003.833.954.050.00-27833.20%
KO210730C000535002021-07-26 9:58AM EDT53.503.273.453.55-0.28-7.89%115429.69%
KO210730C000540002021-07-26 10:44AM EDT54.002.792.973.05-0.41-12.81%2467226.17%
KO210730C000545002021-07-26 9:40AM EDT54.502.192.492.55-0.44-16.73%1147322.27%
KO210730C000550002021-07-26 10:46AM EDT55.001.791.992.05-0.37-17.13%152,79118.75%
KO210730C000555002021-07-26 11:29AM EDT55.501.501.501.59-0.17-10.18%2850918.75%
KO210730C000560002021-07-26 11:11AM EDT56.001.041.031.12-0.10-8.77%781,28616.11%
KO210730C000565002021-07-26 11:34AM EDT56.500.650.640.67-0.05-7.14%8925,71613.09%
KO210730C000570002021-07-26 11:39AM EDT57.000.340.320.34-0.06-15.00%1,1821,80012.31%
KO210730C000575002021-07-26 11:37AM EDT57.500.140.120.14-0.04-22.22%1,3251,74612.11%
KO210730C000580002021-07-26 11:35AM EDT58.000.050.040.05-0.02-28.57%1,1394,65512.40%
KO210730C000585002021-07-26 11:29AM EDT58.500.020.020.03-0.02-50.00%4511,11614.65%
KO210730C000590002021-07-26 10:20AM EDT59.000.020.010.020.00-3378716.80%
KO210730C000595002021-07-23 3:48PM EDT59.500.020.010.01+0.01+100.00%7740617.97%
KO210730C000600002021-07-26 10:03AM EDT60.000.020.000.010.00-1121,39621.09%
KO210730C000605002021-07-23 3:49PM EDT60.500.010.000.030.00-1631328.52%
KO210730C000610002021-07-21 3:21PM EDT61.000.010.000.010.00-345326.56%
KO210730C000615002021-07-16 9:44AM EDT61.500.040.000.000.00-2030412.50%
KO210730C000620002021-07-16 2:44PM EDT62.000.010.000.010.00-4150932.03%
KO210730C000625002021-06-21 9:48AM EDT62.500.030.000.030.00--040.63%
KO210730C000650002021-07-22 10:07AM EDT65.000.020.000.020.00-34051.56%
Ventaspara30 de julio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
KO210730P000450002021-07-23 9:46AM EDT45.000.010.000.010.00-7317775.00%
KO210730P000475002021-07-20 3:28PM EDT47.500.050.000.030.00-512667.97%
KO210730P000485002021-07-23 3:44PM EDT48.500.020.000.030.00-141560.94%
KO210730P000490002021-07-23 3:44PM EDT49.000.030.000.030.00-146557.81%
KO210730P000495002021-07-20 11:44AM EDT49.500.050.000.030.00-2453.91%
KO210730P000500002021-07-22 3:33PM EDT50.000.020.000.030.00-1760850.78%
KO210730P000505002021-07-22 10:33AM EDT50.500.030.000.030.00-244152.34%
KO210730P000510002021-07-23 10:27AM EDT51.000.020.000.000.00-28325.00%
KO210730P000515002021-07-23 1:30PM EDT51.500.030.000.000.00-111225.00%
KO210730P000520002021-07-26 11:08AM EDT52.000.020.010.020.00-435439.06%
KO210730P000525002021-07-26 10:41AM EDT52.500.020.010.03-0.01-33.33%1216837.89%
KO210730P000530002021-07-26 11:36AM EDT53.000.030.020.03-0.01-25.00%3133434.38%
KO210730P000535002021-07-26 11:04AM EDT53.500.030.020.03-0.01-25.00%1414630.86%
KO210730P000540002021-07-26 10:02AM EDT54.000.030.030.04-0.01-25.00%1169528.52%
KO210730P000545002021-07-26 10:02AM EDT54.500.050.040.050.00-1358625.78%
KO210730P000550002021-07-26 11:22AM EDT55.000.050.050.060.00-2142422.75%
KO210730P000555002021-07-26 11:22AM EDT55.500.060.060.07-0.02-25.00%7026319.14%
KO210730P000560002021-07-26 11:36AM EDT56.000.100.090.10-0.02-16.67%19162616.41%
KO210730P000565002021-07-26 11:36AM EDT56.500.170.160.18-0.02-10.53%8822,24514.65%
KO210730P000570002021-07-26 11:26AM EDT57.000.340.340.35-0.02-5.56%20559213.62%
KO210730P000575002021-07-26 11:20AM EDT57.500.720.620.67+0.08+12.50%8712214.45%
KO210730P000580002021-07-26 10:41AM EDT58.001.381.031.10+0.34+32.69%51053116.99%
KO210730P000585002021-07-26 11:24AM EDT58.501.601.491.59+0.17+11.89%2621.29%
KO210730P000590002021-07-23 3:04PM EDT59.002.212.002.07+0.34+18.18%7924.41%
KO210730P000600002021-07-21 9:33AM EDT60.001.432.993.100.00-2235.16%
KO210730P000605002021-07-08 12:16PM EDT60.505.453.453.600.00-1239.16%
KO210730P000610002021-07-22 10:32AM EDT61.004.803.904.100.00--243.07%