Mercados españoles cerrados

The Coca-Cola Company (KO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
54,05-0,44 (-0,80%)
A partir del 3:32PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara22 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
KO211022C000300002021-10-12 1:52PM EDT30.0024.4524.0024.150.00--1212.50%
KO211022C000400002021-10-08 2:49PM EDT40.0014.3514.0014.100.00-1193.75%
KO211022C000450002021-10-14 1:49PM EDT45.009.809.009.150.00-3775.00%
KO211022C000480002021-10-07 10:35AM EDT48.006.206.006.150.00-2351.95%
KO211022C000490002021-10-14 9:36AM EDT49.005.405.005.150.00-21056.64%
KO211022C000500002021-10-18 9:58AM EDT50.004.204.004.15-0.14-3.23%12847.27%
KO211022C000505002021-10-18 2:21PM EDT50.503.553.503.65-0.75-17.44%1142.77%
KO211022C000510002021-09-29 1:45PM EDT51.002.303.003.150.00-1237.89%
KO211022C000515002021-10-13 12:07PM EDT51.502.722.542.630.00-22731.25%
KO211022C000520002021-10-18 10:19AM EDT52.002.162.062.14-0.42-16.28%14127.34%
KO211022C000525002021-10-18 12:06PM EDT52.501.831.571.65-0.39-17.57%962523.15%
KO211022C000530002021-10-18 12:59PM EDT53.001.211.101.17-0.47-27.98%1851319.04%
KO211022C000535002021-10-18 3:03PM EDT53.500.680.650.73-0.51-42.86%9568715.92%
KO211022C000540002021-10-18 3:15PM EDT54.000.360.360.38-0.40-52.63%60180914.16%
KO211022C000545002021-10-18 3:03PM EDT54.500.140.130.15-0.30-68.18%1,07774912.99%
KO211022C000550002021-10-18 3:03PM EDT55.000.050.040.05-0.20-80.00%3,7515,22412.89%
KO211022C000555002021-10-18 3:03PM EDT55.500.020.020.03-0.07-77.78%53568615.24%
KO211022C000560002021-10-18 3:06PM EDT56.000.010.000.01-0.04-80.00%1,0793,07115.63%
KO211022C000565002021-10-18 10:05AM EDT56.500.010.000.01-0.01-50.00%3217418.75%
KO211022C000570002021-10-18 10:10AM EDT57.000.010.000.01-0.01-50.00%61,56321.88%
KO211022C000575002021-10-18 10:04AM EDT57.500.020.000.010.00-125625.00%
KO211022C000580002021-10-15 11:12AM EDT58.000.010.000.02-0.01-50.00%171,75431.25%
KO211022C000585002021-10-15 12:14PM EDT58.500.010.000.65-0.01-50.00%107164.75%
KO211022C000590002021-10-15 1:40PM EDT59.000.010.000.020.00-4092337.11%
KO211022C000600002021-10-15 2:41PM EDT60.000.030.000.01+0.02+200.00%1524139.06%
KO211022C000610002021-10-15 2:41PM EDT61.000.050.001.24+0.03+150.00%10153105.96%
KO211022C000620002021-09-15 3:15PM EDT62.000.050.010.080.00-6017661.33%
KO211022C000630002021-10-12 3:24PM EDT63.000.030.010.090.00-26468.36%
KO211022C000640002021-09-20 12:14AM EDT64.000.030.011.030.00--20124.41%
KO211022C000650002021-09-20 12:14AM EDT65.000.03-0.180.00--200101.17%
Ventaspara22 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
KO211022P000400002021-10-13 12:02PM EDT40.000.010.000.010.00-254593.75%
KO211022P000450002021-10-18 9:35AM EDT45.000.010.000.010.00-25559.38%
KO211022P000470002021-10-15 1:00PM EDT47.000.010.000.03-0.01-50.00%308653.91%
KO211022P000480002021-10-13 1:46PM EDT48.000.020.000.040.00-142954.69%
KO211022P000490002021-10-15 1:10PM EDT49.000.010.010.02-0.02-66.67%126941.41%
KO211022P000500002021-10-18 9:57AM EDT50.000.010.000.02-0.01-50.00%166433.99%
KO211022P000505002021-10-18 9:50AM EDT50.500.030.000.04-0.01-25.00%3832334.38%
KO211022P000510002021-10-18 10:42AM EDT51.000.020.010.03-0.01-33.33%40034228.52%
KO211022P000515002021-10-18 10:54AM EDT51.500.020.000.03-0.02-50.00%1,7287024.61%
KO211022P000520002021-10-18 12:50PM EDT52.000.030.010.02-0.01-25.00%1,01844519.14%
KO211022P000525002021-10-18 1:06PM EDT52.500.020.020.03-0.03-60.00%10929016.41%
KO211022P000530002021-10-18 2:54PM EDT53.000.050.040.05-0.02-28.57%1471,34914.06%
KO211022P000535002021-10-18 3:16PM EDT53.500.110.110.120.00-56778312.79%
KO211022P000540002021-10-18 2:59PM EDT54.000.280.260.28+0.08+40.00%4881,01011.96%
KO211022P000545002021-10-18 3:01PM EDT54.500.550.530.55+0.17+44.74%20062410.35%
KO211022P000550002021-10-18 12:55PM EDT55.000.910.931.00+0.25+37.88%2849212.50%
KO211022P000555002021-10-18 2:48PM EDT55.501.491.401.46+0.51+52.04%21210.94%
KO211022P000560002021-10-18 2:22PM EDT56.001.961.881.97+0.59+43.07%156516.80%
KO211022P000565002021-10-13 10:54AM EDT56.502.652.392.470.00-762320.31%
KO211022P000570002021-10-15 11:19AM EDT57.002.392.882.96-0.47-16.43%12720.31%
KO211022P000580002021-10-15 2:41PM EDT58.003.603.853.95+0.23+6.82%1201160.00%
KO211022P000590002021-10-18 2:42AM EDT59.004.604.854.95+4.60--100.00%
KO211022P000600002021-09-10 12:45PM EDT60.004.785.805.950.00-110.00%
KO211022P000620002021-10-13 1:03PM EDT62.007.807.908.000.00--361.33%
KO211022P000640002021-10-11 12:37PM EDT64.009.859.9010.000.00--673.05%