Mercados españoles cerrados

The Coca-Cola Company (KO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
53,77-1,18 (-2,15%)
Al cierre: 4:00PM EDT
53,76 -0,01 (-0,02 %)
Después del cierre: 07:29PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:50.00
Llamadaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
KO210618C000500002021-06-18 3:56PM EDT2021-06-183.753.703.90-1.18-23.94%5801,65777.34%
KO210625C000500002021-06-16 9:56AM EDT2021-06-255.283.654.050.00-1547.27%
KO210702C000500002021-06-11 3:50PM EDT2021-07-026.103.704.100.00-81036.48%
KO210709C000500002021-06-17 11:11AM EDT2021-07-095.103.704.250.00-6634.62%
KO210716C000500002021-06-17 11:43AM EDT2021-07-164.003.804.05-1.05-20.79%139624.81%
KO210723C000500002021-06-16 2:48PM EDT2021-07-235.163.554.750.00-2237.11%
KO210820C000500002021-06-18 2:27PM EDT2021-08-204.804.254.65-0.55-10.28%857626.42%
KO210917C000500002021-06-17 11:14AM EDT2021-09-174.804.304.60-0.60-11.11%16442421.41%
KO211015C000500002021-06-18 10:59AM EDT2021-10-155.084.355.25-0.41-7.47%247425.26%
KO211119C000500002021-06-18 11:40AM EDT2021-11-195.154.755.00-0.65-11.21%31,21120.08%
KO220121C000500002021-06-18 3:56PM EDT2022-01-215.255.105.30-0.80-13.22%4614,71119.09%
KO220617C000500002021-06-18 3:31PM EDT2022-06-175.955.507.75-0.55-8.46%314627.46%
KO230120C000500002021-06-18 11:41AM EDT2023-01-207.506.507.35+0.20+2.74%285,10820.14%
Ventaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
KO210618P000500002021-06-18 2:40PM EDT2021-06-180.010.000.01-0.01-50.00%10612,05159.38%
KO210625P000500002021-06-18 3:47PM EDT2021-06-250.030.030.05-0.01-25.00%774630.08%
KO210702P000500002021-06-18 1:29PM EDT2021-07-020.090.090.10+0.03+50.00%4834125.68%
KO210709P000500002021-06-18 1:21PM EDT2021-07-090.110.100.15+0.02+22.22%373323.58%
KO210716P000500002021-06-18 3:59PM EDT2021-07-160.170.170.19+0.06+54.55%3475,05921.97%
KO210723P000500002021-06-18 3:41PM EDT2021-07-230.250.240.31+0.09+56.25%218723.05%
KO210730P000500002021-06-18 2:52PM EDT2021-07-300.330.200.46+0.13+65.00%1886324.37%
KO210820P000500002021-06-18 3:56PM EDT2021-08-200.450.470.50+0.16+55.17%643,46920.63%
KO210917P000500002021-06-18 3:46PM EDT2021-09-170.690.640.79+0.18+35.29%2223,70820.95%
KO211015P000500002021-06-18 3:56PM EDT2021-10-150.910.920.99+0.26+40.00%21627320.44%
KO211119P000500002021-06-18 3:47PM EDT2021-11-191.181.201.31+0.23+24.21%1441,83720.80%
KO220121P000500002021-06-18 3:41PM EDT2022-01-211.651.771.84+0.21+14.58%4313,35021.28%
KO220617P000500002021-06-16 2:50PM EDT2022-06-172.802.803.40+0.26+10.24%11,21724.55%
KO230120P000500002021-06-17 11:25AM EDT2023-01-204.563.605.00+0.56+14.00%114,04925.84%