The Coca-Cola Company (KO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO260116C00027500 | 2024-04-25 11:41AM EDT | 27.50 | 32.90 | 32.15 | 36.95 | 0.00 | - | 2 | 3 | 53.76% |
| KO260116C00030000 | 2024-05-01 10:07AM EDT | 30.00 | 32.00 | 30.50 | 35.50 | 0.00 | - | 1 | 19 | 58.06% |
| KO260116C00032500 | 2024-02-20 11:25AM EDT | 32.50 | 28.15 | 26.00 | 31.00 | 0.00 | - | 2 | 0 | 34.42% |
| KO260116C00035000 | 2024-04-25 11:41AM EDT | 35.00 | 26.20 | 25.05 | 29.40 | 0.00 | - | 1 | 12 | 40.08% |
| KO260116C00037500 | 2024-04-08 3:38PM EDT | 37.50 | 22.35 | 23.55 | 28.45 | 0.00 | - | - | 1 | 46.83% |
| KO260116C00040000 | 2024-05-23 1:24PM EDT | 40.00 | 22.00 | 21.00 | 26.00 | 0.00 | - | 2 | 42 | 42.86% |
| KO260116C00042500 | 2024-05-29 9:30AM EDT | 42.50 | 19.96 | 19.00 | 23.50 | 0.00 | - | 4 | 11 | 38.83% |
| KO260116C00045000 | 2024-05-03 3:22PM EDT | 45.00 | 18.70 | 18.10 | 19.20 | 0.00 | - | 3 | 58 | 24.96% |
| KO260116C00047500 | 2024-05-30 2:13PM EDT | 47.50 | 15.95 | 15.60 | 17.50 | 0.00 | - | 40 | 187 | 26.42% |
| KO260116C00050000 | 2024-05-30 2:13PM EDT | 50.00 | 13.89 | 13.55 | 15.75 | 0.00 | - | 40 | 485 | 26.66% |
| KO260116C00052500 | 2024-05-22 1:45PM EDT | 52.50 | 12.77 | 12.60 | 13.80 | 0.00 | - | 40 | 369 | 25.53% |
| KO260116C00055000 | 2024-05-28 10:04AM EDT | 55.00 | 10.23 | 10.40 | 11.95 | 0.00 | - | 33 | 843 | 24.48% |
| KO260116C00057500 | 2024-05-29 9:54AM EDT | 57.50 | 7.95 | 8.65 | 9.25 | 0.00 | - | 2 | 585 | 20.14% |
| KO260116C00060000 | 2024-05-31 11:29AM EDT | 60.00 | 6.87 | 6.65 | 7.65 | +0.05 | +0.73% | 200 | 1,055 | 19.45% |
| KO260116C00062500 | 2024-05-31 3:52PM EDT | 62.50 | 6.06 | 5.40 | 6.65 | +0.84 | +16.09% | 7 | 4,322 | 20.20% |
| KO260116C00065000 | 2024-05-31 2:03PM EDT | 65.00 | 4.32 | 3.95 | 4.80 | +0.19 | +4.60% | 1 | 1,392 | 17.77% |
| KO260116C00067500 | 2024-05-31 3:28PM EDT | 67.50 | 3.37 | 3.40 | 3.70 | +0.27 | +8.71% | 10 | 302 | 17.19% |
| KO260116C00070000 | 2024-05-31 3:28PM EDT | 70.00 | 2.47 | 2.55 | 2.74 | +0.21 | +9.29% | 3 | 1,255 | 16.52% |
| KO260116C00072500 | 2024-05-30 10:25AM EDT | 72.50 | 1.59 | 1.73 | 2.07 | 0.00 | - | 1 | 18 | 16.30% |
| KO260116C00075000 | 2024-05-31 9:37AM EDT | 75.00 | 1.20 | 1.09 | 1.45 | 0.00 | - | 1 | 3,223 | 15.74% |
| KO260116C00080000 | 2024-05-30 3:43PM EDT | 80.00 | 0.59 | 0.59 | 0.70 | 0.00 | - | 12 | 224 | 15.13% |
| KO260116C00085000 | 2024-05-23 11:05AM EDT | 85.00 | 0.33 | 0.25 | 0.35 | 0.00 | - | 2 | 288 | 15.02% |
| KO260116C00090000 | 2024-05-30 9:30AM EDT | 90.00 | 0.22 | 0.05 | 0.34 | 0.00 | - | 1 | 139 | 17.04% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO260116P00027500 | 2024-05-07 9:47AM EDT | 27.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 50 | 189 | 31.54% |
| KO260116P00030000 | 2024-05-31 10:55AM EDT | 30.00 | 0.07 | 0.02 | 0.26 | -0.01 | -12.50% | 15 | 220 | 32.47% |
| KO260116P00032500 | 2024-05-06 10:28AM EDT | 32.50 | 0.12 | 0.04 | 1.09 | 0.00 | - | 100 | 241 | 40.54% |
| KO260116P00035000 | 2024-05-28 12:55PM EDT | 35.00 | 0.16 | 0.06 | 0.41 | 0.00 | - | 2 | 77 | 28.98% |
| KO260116P00037500 | 2024-04-24 1:40PM EDT | 37.50 | 0.30 | 0.09 | 0.48 | 0.00 | - | 1 | 254 | 26.98% |
| KO260116P00040000 | 2024-05-28 12:51PM EDT | 40.00 | 0.25 | 0.14 | 0.65 | 0.00 | - | 2 | 220 | 26.00% |
| KO260116P00042500 | 2024-05-22 2:40PM EDT | 42.50 | 0.39 | 0.35 | 0.45 | 0.00 | - | 2 | 1,190 | 21.17% |
| KO260116P00045000 | 2024-05-31 9:35AM EDT | 45.00 | 0.60 | 0.52 | 0.58 | -0.01 | -1.64% | 1 | 362 | 19.86% |
| KO260116P00047500 | 2024-05-29 1:21PM EDT | 47.50 | 0.85 | 0.71 | 0.77 | 0.00 | - | 55 | 167 | 18.78% |
| KO260116P00050000 | 2024-05-31 3:56PM EDT | 50.00 | 1.01 | 0.77 | 1.05 | -0.09 | -8.18% | 1 | 1,354 | 17.92% |
| KO260116P00052500 | 2024-05-29 3:54PM EDT | 52.50 | 1.48 | 1.25 | 1.40 | 0.00 | - | 88 | 1,481 | 17.01% |
| KO260116P00055000 | 2024-05-31 2:12PM EDT | 55.00 | 1.90 | 1.71 | 1.87 | -0.07 | -3.55% | 21 | 653 | 16.18% |
| KO260116P00057500 | 2024-05-29 3:50PM EDT | 57.50 | 2.64 | 2.23 | 2.46 | 0.00 | - | 30 | 1,723 | 15.33% |
| KO260116P00060000 | 2024-05-31 1:34PM EDT | 60.00 | 3.30 | 3.00 | 3.20 | -0.32 | -8.84% | 33 | 920 | 14.47% |
| KO260116P00062500 | 2024-05-28 12:57PM EDT | 62.50 | 4.50 | 3.80 | 4.10 | 0.00 | - | 12 | 883 | 13.54% |
| KO260116P00065000 | 2024-05-28 9:33AM EDT | 65.00 | 5.85 | 4.95 | 6.05 | 0.00 | - | 1 | 1,977 | 15.24% |
| KO260116P00067500 | 2024-05-31 2:51PM EDT | 67.50 | 6.77 | 6.25 | 7.20 | +0.42 | +6.61% | 100 | 457 | 13.77% |
| KO260116P00070000 | 2024-05-20 1:23PM EDT | 70.00 | 8.05 | 7.60 | 8.50 | 0.00 | - | 4 | 12 | 11.92% |
| KO260116P00072500 | 2024-05-21 11:06AM EDT | 72.50 | 10.50 | 9.50 | 11.25 | 0.00 | - | - | 3 | 14.88% |
| KO260116P00075000 | 2024-05-15 1:55PM EDT | 75.00 | 11.90 | 10.75 | 14.65 | 0.00 | - | 4 | 2 | 20.16% |
| KO260116P00085000 | 2024-05-15 1:43PM EDT | 85.00 | 21.94 | 20.05 | 23.80 | 0.00 | - | 1 | 2 | 23.22% |
| KO260116P00090000 | 2024-03-18 10:25AM EDT | 90.00 | 30.00 | 29.50 | 33.65 | 0.00 | - | 1 | 0 | 44.11% |
© 2024 Yahoo. Todos los derechos reservados.