The Coca-Cola Company (KO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00045000 | 2024-04-02 10:42AM EDT | 45.00 | 16.05 | 16.90 | 17.20 | 0.00 | - | - | 0 | 110.94% |
| KO240510C00048000 | 2024-04-16 2:34PM EDT | 48.00 | 10.20 | 13.45 | 15.30 | 0.00 | - | - | 1 | 126.17% |
| KO240510C00049000 | 2024-04-30 10:30AM EDT | 49.00 | 13.05 | 12.65 | 14.30 | 0.00 | - | 2 | 3 | 128.91% |
| KO240510C00050000 | 2024-05-03 2:50PM EDT | 50.00 | 12.21 | 11.40 | 13.30 | +12.21 | - | 8 | 0 | 106.64% |
| KO240510C00051000 | 2024-05-01 9:48AM EDT | 51.00 | 10.84 | 10.40 | 11.35 | 0.00 | - | 1 | 2 | 98.83% |
| KO240510C00052000 | 2024-04-17 1:55PM EDT | 52.00 | 6.70 | 9.45 | 11.30 | 0.00 | - | - | 56 | 93.55% |
| KO240510C00053000 | 2024-04-17 2:42PM EDT | 53.00 | 5.75 | 9.10 | 9.35 | 0.00 | - | - | 2 | 66.02% |
| KO240510C00054000 | 2024-05-01 12:02PM EDT | 54.00 | 7.70 | 7.45 | 8.30 | 0.00 | - | 3 | 11 | 69.92% |
| KO240510C00055000 | 2024-04-30 11:48AM EDT | 55.00 | 7.05 | 6.20 | 8.30 | 0.00 | - | 2 | 44 | 56.64% |
| KO240510C00056000 | 2024-05-03 12:14PM EDT | 56.00 | 6.00 | 5.20 | 6.30 | +0.25 | +4.35% | 2 | 8 | 55.27% |
| KO240510C00057000 | 2024-05-01 11:22AM EDT | 57.00 | 4.80 | 3.65 | 6.25 | 0.00 | - | 4 | 87 | 97.85% |
| KO240510C00058000 | 2024-05-03 2:34PM EDT | 58.00 | 4.24 | 4.00 | 4.35 | -0.09 | -2.08% | 10 | 216 | 44.14% |
| KO240510C00059000 | 2024-05-03 2:28PM EDT | 59.00 | 3.25 | 2.91 | 3.35 | -0.10 | -2.99% | 69 | 563 | 36.04% |
| KO240510C00060000 | 2024-05-03 3:52PM EDT | 60.00 | 2.42 | 2.19 | 2.38 | +0.34 | +16.35% | 122 | 473 | 29.20% |
| KO240510C00061000 | 2024-05-03 3:54PM EDT | 61.00 | 1.42 | 1.29 | 1.36 | +0.27 | +23.48% | 357 | 4,612 | 19.14% |
| KO240510C00062000 | 2024-05-03 3:59PM EDT | 62.00 | 0.54 | 0.50 | 0.52 | +0.06 | +12.50% | 1,513 | 2,373 | 13.53% |
| KO240510C00063000 | 2024-05-03 3:59PM EDT | 63.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 1,364 | 1,785 | 12.31% |
| KO240510C00064000 | 2024-05-03 3:54PM EDT | 64.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 742 | 1,812 | 14.45% |
| KO240510C00065000 | 2024-05-03 1:28PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 1,899 | 16.80% |
| KO240510C00066000 | 2024-05-02 10:20AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 184 | 21.88% |
| KO240510C00067000 | 2024-04-29 11:10AM EDT | 67.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 37.50% |
| KO240510C00069000 | 2024-05-01 2:12PM EDT | 69.00 | 1.06 | 0.00 | 0.15 | +1.06 | - | - | 1 | 55.66% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00040000 | 2024-04-26 1:59PM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 118.75% |
| KO240510P00049000 | 2024-04-15 10:15AM EDT | 49.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 10 | 97.27% |
| KO240510P00050000 | 2024-04-22 12:07PM EDT | 50.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 3 | 96.88% |
| KO240510P00051000 | 2024-05-03 2:42PM EDT | 51.00 | 0.08 | 0.00 | 0.20 | +0.07 | +700.00% | 10 | 20 | 87.89% |
| KO240510P00052000 | 2024-04-22 12:06PM EDT | 52.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 76.56% |
| KO240510P00053000 | 2024-04-25 10:15AM EDT | 53.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 26 | 25 | 69.53% |
| KO240510P00054000 | 2024-04-29 3:19PM EDT | 54.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 21 | 74 | 62.70% |
| KO240510P00055000 | 2024-05-02 10:00AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 35 | 44.92% |
| KO240510P00056000 | 2024-05-03 2:42PM EDT | 56.00 | 0.10 | 0.00 | 0.02 | +0.09 | +900.00% | 10 | 194 | 39.06% |
| KO240510P00057000 | 2024-05-03 2:03PM EDT | 57.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 356 | 37.50% |
| KO240510P00058000 | 2024-05-03 3:45PM EDT | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 72 | 2,001 | 27.74% |
| KO240510P00059000 | 2024-05-03 3:32PM EDT | 59.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 58 | 597 | 21.88% |
| KO240510P00060000 | 2024-05-03 3:45PM EDT | 60.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 81 | 1,382 | 18.16% |
| KO240510P00061000 | 2024-05-03 3:59PM EDT | 61.00 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 1,976 | 2,220 | 13.87% |
| KO240510P00062000 | 2024-05-03 3:58PM EDT | 62.00 | 0.23 | 0.26 | 0.28 | -0.22 | -48.89% | 2,495 | 2,705 | 11.28% |
| KO240510P00063000 | 2024-05-03 3:55PM EDT | 63.00 | 0.82 | 0.84 | 1.22 | -0.23 | -21.90% | 158 | 1,158 | 22.85% |
| KO240510P00064000 | 2024-05-03 3:59PM EDT | 64.00 | 1.80 | 1.75 | 1.94 | +0.05 | +2.86% | 21 | 40 | 20.31% |
| KO240510P00065000 | 2024-05-03 12:42PM EDT | 65.00 | 3.02 | 2.61 | 3.45 | +0.32 | +11.85% | 1 | 3 | 51.27% |
| KO240510P00068000 | 2024-05-01 12:02PM EDT | 68.00 | 6.20 | 5.75 | 6.50 | +6.20 | - | - | 1 | 59.67% |
| KO240510P00070000 | 2024-04-17 2:15PM EDT | 70.00 | 11.55 | 7.75 | 8.35 | 0.00 | - | - | 0 | 67.29% |
| KO240510P00075000 | 2024-05-01 3:06PM EDT | 75.00 | 12.60 | 11.75 | 14.65 | +12.60 | - | - | 8 | 107.13% |
© 2024 Yahoo. Todos los derechos reservados.