Mercados españoles abiertos en 8 hrs 41 min

The Coca-Cola Company (KO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
48,21-1,45 (-2,92%)
Al cierre: 4:00PM EDT

48,45 0,23 (0,48 %)
Después del cierre: 6:18PM EDT

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 EDT40.009.657.708.700.00-11184.77%
KO200925C000425002020-09-11 3:20PM EDT42.508.455.506.000.00-6075.78%
KO200925C000430002020-09-02 11:19AM EDT43.007.905.055.400.00-2059.38%
KO200925C000435002020-09-01 1:25PM EDT43.505.454.605.000.00-1075.39%
KO200925C000440002020-09-21 11:18AM EDT44.004.854.054.550.00-14768.75%
KO200925C000445002020-09-23 2:08PM EDT44.504.653.554.15-0.95-16.96%1069.34%
KO200925C000450002020-09-11 1:28PM EDT45.004.343.103.70-0.21-4.62%1767.97%
KO200925C000455002020-09-08 9:35AM EDT45.504.802.633.150.00-1059.18%
KO200925C000460002020-09-18 11:50AM EDT46.004.402.152.460.00-2357.81%
KO200925C000465002020-09-22 12:19PM EDT46.503.011.681.980.00-3450.78%
KO200925C000470002020-09-23 3:29PM EDT47.001.711.261.52-0.86-33.46%72344.63%
KO200925C000475002020-09-23 3:33PM EDT47.501.200.840.94-0.83-40.89%312229.30%
KO200925C000480002020-09-23 3:51PM EDT48.000.600.540.60-1.12-65.12%16814228.03%
KO200925C000485002020-09-23 3:57PM EDT48.500.340.270.33-0.93-73.23%3395326.37%
KO200925C000490002020-09-23 3:59PM EDT49.000.170.140.17-0.70-80.46%2,71649626.17%
KO200925C000495002020-09-23 3:59PM EDT49.500.080.070.10-0.45-84.91%1,0101,07628.42%
KO200925C000500002020-09-23 3:54PM EDT50.000.040.040.05-0.25-86.21%1,3741,70229.30%
KO200925C000505002020-09-23 3:48PM EDT50.500.030.020.04-0.12-80.00%1,3082,23933.20%
KO200925C000510002020-09-23 3:31PM EDT51.000.030.020.03-0.04-57.14%1752,04636.72%
KO200925C000515002020-09-23 2:33PM EDT51.500.020.010.02-0.03-60.00%571,19738.28%
KO200925C000520002020-09-23 1:19PM EDT52.000.010.010.02-0.02-66.67%701,52642.97%
KO200925C000525002020-09-23 3:38PM EDT52.500.010.010.02-0.04-80.00%31,01347.66%
KO200925C000530002020-09-23 3:53PM EDT53.000.010.000.020.00-231,28052.34%
KO200925C000535002020-09-21 12:27PM EDT53.500.010.000.010.00-620851.56%
KO200925C000540002020-09-22 10:51AM EDT54.000.010.000.010.00-121350.00%
KO200925C000550002020-09-22 3:07PM EDT55.000.020.000.010.00-5433956.25%
KO200925C000560002020-09-18 9:37AM EDT56.000.020.000.010.00-16465.63%
KO200925C000565002020-09-14 9:41AM EDT56.500.030.000.180.00-5353103.13%
KO200925C000575002020-09-16 11:19AM EDT57.500.010.000.180.00-121112.11%
KO200925C000600002020-09-09 9:48AM EDT60.000.050.000.640.00-11174.02%
KO200925C000625002020-09-08 12:36PM EDT62.500.010.000.010.00-56106.25%
KO200925C000725002020-09-21 12:13AM EDT72.500.010.000.01-0.02-66.67%23156.25%
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 EDT35.000.040.000.010.00--4131.25%
KO200925P000400002020-09-21 12:43PM EDT40.000.010.000.010.00-1981.25%
KO200925P000405002020-09-14 9:56AM EDT40.500.010.000.010.00-101275.00%
KO200925P000410002020-09-15 2:42PM EDT41.000.020.000.010.00-2968.75%
KO200925P000415002020-08-21 2:03PM EDT41.500.120.004.300.00-13295.70%
KO200925P000420002020-09-21 10:05AM EDT42.000.030.000.180.00-51394.92%
KO200925P000425002020-09-23 3:58PM EDT42.500.020.000.180.00-14888.28%
KO200925P000430002020-09-23 3:58PM EDT43.000.030.000.06+0.01+50.00%1412866.41%
KO200925P000435002020-09-14 1:48PM EDT43.500.030.000.100.00-345666.41%
KO200925P000440002020-09-22 11:44AM EDT44.000.010.000.100.00-217960.55%
KO200925P000445002020-09-22 3:02PM EDT44.500.010.000.050.00-2513854.30%
KO200925P000450002020-09-23 3:53PM EDT45.000.040.000.05+0.02+100.00%4729548.05%
KO200925P000455002020-09-23 2:33PM EDT45.500.010.010.070.00-150145.31%
KO200925P000460002020-09-22 3:08PM EDT46.000.040.040.07+0.02+100.00%126338.67%
KO200925P000465002020-09-23 3:46PM EDT46.500.070.060.09+0.04+133.33%2425634.38%
KO200925P000470002020-09-23 3:56PM EDT47.000.110.070.13+0.08+266.67%771,61830.66%
KO200925P000475002020-09-23 3:59PM EDT47.500.190.130.23+0.15+375.00%2,39126429.30%
KO200925P000480002020-09-23 3:57PM EDT48.000.360.320.38+0.28+350.00%29254427.44%
KO200925P000485002020-09-23 3:59PM EDT48.500.600.570.63+0.47+361.54%9751,42526.95%
KO200925P000490002020-09-23 3:53PM EDT49.000.950.921.01+0.74+352.38%43672629.69%
KO200925P000495002020-09-23 3:57PM EDT49.501.261.351.40+0.87+223.08%24960029.30%
KO200925P000500002020-09-23 2:22PM EDT50.001.601.751.99+0.93+138.81%5643244.73%
KO200925P000505002020-09-23 12:30PM EDT50.501.902.152.44+0.90+90.00%3454547.27%
KO200925P000510002020-09-23 3:57PM EDT51.002.702.732.84+1.26+87.50%2778340.63%
KO200925P000515002020-09-21 9:30AM EDT51.501.893.103.450.00-547461.33%
KO200925P000520002020-09-22 10:48AM EDT52.002.313.703.950.00-22967.58%
KO200925P000525002020-09-18 10:50AM EDT52.502.964.054.350.00-31058.20%
KO200925P000530002020-09-21 12:10PM EDT53.003.074.654.950.00-101579.30%
KO200925P000540002020-09-18 11:36AM EDT54.003.135.506.150.00-11066.41%
KO200925P000550002020-09-17 10:51AM EDT55.005.106.557.050.00-1762.50%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines