Mercados españoles cerrados

The Coca-Cola Company (KO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
48,94-1,51 (-2,98%)
A partir del 3:54PM EDT. Mercado abierto.
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
KO200925C000400002020-09-11 3:20PM EDT40.0010.978.909.000.00-4165.63%
KO200925C000425002020-09-11 3:20PM EDT42.508.456.406.500.00-6067.97%
KO200925C000430002020-09-02 11:19AM EDT43.007.905.856.000.00-2063.28%
KO200925C000435002020-09-01 1:25PM EDT43.505.455.405.500.00-1058.59%
KO200925C000440002020-09-21 11:18AM EDT44.004.854.905.00-1.95-28.68%14053.91%
KO200925C000445002020-09-09 10:44AM EDT44.505.604.404.500.00-1049.22%
KO200925C000450002020-09-11 1:28PM EDT45.005.703.904.050.00-1051.56%
KO200925C000455002020-09-08 9:35AM EDT45.504.803.403.550.00-1046.29%
KO200925C000460002020-09-18 11:50AM EDT46.004.402.943.050.00-2341.02%
KO200925C000465002020-09-21 3:16PM EDT46.502.442.472.53-1.96-44.55%1333.59%
KO200925C000470002020-09-21 1:56PM EDT47.001.892.012.08-1.56-45.22%241132.62%
KO200925C000475002020-09-21 1:10PM EDT47.501.401.541.61-1.71-54.98%1071728.71%
KO200925C000480002020-09-21 2:47PM EDT48.001.011.131.17-1.98-66.22%1521525.59%
KO200925C000485002020-09-21 3:33PM EDT48.500.770.770.81-1.21-61.11%1602524.61%
KO200925C000490002020-09-21 3:33PM EDT49.000.510.490.52-1.46-74.11%9492523.93%
KO200925C000495002020-09-21 3:33PM EDT49.500.280.280.29-1.07-79.26%1,31138222.66%
KO200925C000500002020-09-21 3:38PM EDT50.000.170.160.17-0.80-82.47%2,3361,02823.44%
KO200925C000505002020-09-21 3:27PM EDT50.500.090.090.10-0.49-84.48%80196224.51%
KO200925C000510002020-09-21 3:32PM EDT51.000.060.050.06-0.32-84.21%9951,95225.78%
KO200925C000515002020-09-21 3:38PM EDT51.500.050.040.05-0.19-79.17%2631,09028.91%
KO200925C000520002020-09-21 3:29PM EDT52.000.020.020.03-0.14-87.50%1431,52830.08%
KO200925C000525002020-09-21 3:35PM EDT52.500.020.020.03-0.06-75.00%4981,13933.59%
KO200925C000530002020-09-21 3:27PM EDT53.000.030.010.02-0.03-50.00%1851,37634.77%
KO200925C000535002020-09-21 12:27PM EDT53.500.010.000.03-0.04-80.00%1720741.02%
KO200925C000540002020-09-21 11:13AM EDT54.000.050.000.01+0.01+25.00%2122137.50%
KO200925C000550002020-09-21 10:06AM EDT55.000.030.000.010.00-20255143.75%
KO200925C000560002020-09-18 9:37AM EDT56.000.020.000.010.00-16449.22%
KO200925C000565002020-09-14 9:41AM EDT56.500.030.000.030.00-535354.69%
KO200925C000575002020-09-16 11:19AM EDT57.500.010.000.030.00-12160.94%
KO200925C000600002020-09-09 9:48AM EDT60.000.050.000.030.00-1174.22%
KO200925C000625002020-09-08 12:36PM EDT62.500.010.000.010.00-5678.13%
KO200925C000725002020-09-21 12:13AM EDT72.500.03-0.040.00--3147.66%
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--4106.25%
KO200925P000400002020-09-21 12:43PM EDT40.000.010.000.01-0.05-83.33%1865.63%
KO200925P000405002020-09-14 9:56AM EDT40.500.010.000.030.00-101271.88%
KO200925P000410002020-09-15 2:42PM EDT41.000.020.000.030.00-2967.19%
KO200925P000415002020-08-21 2:03PM EDT41.500.120.004.300.00-13238.97%
KO200925P000420002020-09-21 10:05AM EDT42.000.030.000.03-0.08-72.73%51359.38%
KO200925P000425002020-09-09 3:50PM EDT42.500.010.000.03-0.07-87.50%1554.69%
KO200925P000430002020-09-16 1:57PM EDT43.000.020.000.030.00-212851.56%
KO200925P000435002020-09-14 1:48PM EDT43.500.030.000.030.00-345652.34%
KO200925P000440002020-09-21 2:14PM EDT44.000.020.010.03-0.01-33.33%369148.44%
KO200925P000445002020-09-21 3:29PM EDT44.500.020.020.03-0.01-33.33%2012443.75%
KO200925P000450002020-09-21 1:26PM EDT45.000.040.020.03+0.03+300.00%8224439.45%
KO200925P000455002020-09-21 3:06PM EDT45.500.050.030.040.00-3547837.11%
KO200925P000460002020-09-21 2:49PM EDT46.000.070.040.06+0.04+133.33%5525135.74%
KO200925P000465002020-09-21 2:50PM EDT46.500.100.060.08+0.04+66.67%6323033.01%
KO200925P000470002020-09-21 3:31PM EDT47.000.110.090.10+0.07+175.00%12943129.69%
KO200925P000475002020-09-21 3:19PM EDT47.500.150.140.16+0.08+114.29%17820728.32%
KO200925P000480002020-09-21 3:38PM EDT48.000.230.220.24+0.15+187.50%31831826.37%
KO200925P000485002020-09-21 3:28PM EDT48.500.370.360.37+0.27+270.00%4841,12824.81%
KO200925P000490002020-09-21 3:13PM EDT49.000.590.560.59+0.43+268.75%24437424.61%
KO200925P000495002020-09-21 2:49PM EDT49.501.050.830.87+0.79+303.85%22056723.83%
KO200925P000500002020-09-21 3:35PM EDT50.001.211.181.25+0.85+236.11%24954524.90%
KO200925P000505002020-09-21 3:01PM EDT50.501.761.601.68+1.16+193.33%4354926.37%
KO200925P000510002020-09-21 3:01PM EDT51.002.242.112.14+1.38+160.47%3579628.32%
KO200925P000515002020-09-21 9:30AM EDT51.502.662.592.65+1.35+103.05%1247933.99%
KO200925P000520002020-09-21 10:36AM EDT52.003.123.053.15+1.35+76.27%23238.67%
KO200925P000525002020-09-18 10:50AM EDT52.503.733.553.65+1.96+110.73%31142.97%
KO200925P000530002020-09-21 12:10PM EDT53.004.124.054.15+2.22+116.84%11847.27%
KO200925P000540002020-09-18 11:36AM EDT54.003.135.055.150.00-11055.47%
KO200925P000550002020-09-17 10:51AM EDT55.005.105.956.20+0.65+14.61%1769.73%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines