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 comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503C00040000 | 2024-04-18 1:29PM EDT | 40.00 | 18.85 | 21.10 | 21.90 | 0.00 | - | - | 112 | 185.94% |
| KO240503C00049000 | 2024-04-17 9:34AM EDT | 49.00 | 9.45 | 11.90 | 12.90 | 0.00 | - | - | 1 | 109.38% |
| KO240503C00050000 | 2024-04-26 12:56PM EDT | 50.00 | 11.80 | 10.45 | 11.90 | +1.00 | +9.26% | 8 | 8 | 101.56% |
| KO240503C00052000 | 2024-04-23 3:59PM EDT | 52.00 | 8.75 | 8.90 | 9.90 | 0.00 | - | 6 | 7 | 85.94% |
| KO240503C00054000 | 2024-04-17 2:42PM EDT | 54.00 | 4.70 | 7.35 | 7.90 | 0.00 | - | - | 7 | 70.51% |
| KO240503C00056000 | 2024-04-24 1:21PM EDT | 56.00 | 5.40 | 3.80 | 5.95 | 0.00 | - | 1 | 15 | 59.18% |
| KO240503C00057000 | 2024-04-25 10:36AM EDT | 57.00 | 4.99 | 3.75 | 4.90 | 0.00 | - | 1 | 13 | 47.46% |
| KO240503C00058000 | 2024-04-26 3:21PM EDT | 58.00 | 3.97 | 2.80 | 3.95 | +0.06 | +1.53% | 27 | 116 | 42.87% |
| KO240503C00059000 | 2024-04-26 3:51PM EDT | 59.00 | 2.99 | 2.76 | 2.97 | +0.08 | +2.75% | 371 | 899 | 35.55% |
| KO240503C00060000 | 2024-04-26 3:57PM EDT | 60.00 | 2.00 | 1.91 | 2.03 | -0.03 | -1.48% | 308 | 2,624 | 29.10% |
| KO240503C00061000 | 2024-04-26 3:58PM EDT | 61.00 | 1.18 | 1.14 | 1.18 | -0.03 | -2.48% | 299 | 1,287 | 23.98% |
| KO240503C00062000 | 2024-04-26 3:58PM EDT | 62.00 | 0.58 | 0.56 | 0.59 | -0.05 | -7.94% | 833 | 2,099 | 22.51% |
| KO240503C00063000 | 2024-04-26 3:59PM EDT | 63.00 | 0.24 | 0.21 | 0.23 | -0.03 | -11.11% | 486 | 1,513 | 21.39% |
| KO240503C00064000 | 2024-04-26 3:53PM EDT | 64.00 | 0.09 | 0.07 | 0.08 | +0.01 | +12.50% | 302 | 503 | 21.68% |
| KO240503C00065000 | 2024-04-26 3:52PM EDT | 65.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 82 | 105 | 23.05% |
| KO240503C00066000 | 2024-04-26 2:39PM EDT | 66.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 31 | 45 | 26.56% |
| KO240503C00068000 | 2024-04-01 9:38AM EDT | 68.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 4 | 52.73% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503P00040000 | 2024-04-15 11:33AM EDT | 40.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 3 | 137.50% |
| KO240503P00045000 | 2024-04-10 1:51PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 10 | 103.13% |
| KO240503P00049000 | 2024-04-11 12:53PM EDT | 49.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 2 | 95.31% |
| KO240503P00050000 | 2024-04-18 11:17AM EDT | 50.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 41 | 87.89% |
| KO240503P00051000 | 2024-04-17 10:40AM EDT | 51.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 27 | 71.88% |
| KO240503P00052000 | 2024-04-24 10:54AM EDT | 52.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 50.00% |
| KO240503P00053000 | 2024-04-24 12:24PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 61 | 50.00% |
| KO240503P00054000 | 2024-04-26 3:25PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 181 | 346 | 48.44% |
| KO240503P00055000 | 2024-04-26 2:28PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 6 | 128 | 42.97% |
| KO240503P00056000 | 2024-04-26 2:45PM EDT | 56.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 36 | 732 | 39.45% |
| KO240503P00057000 | 2024-04-26 3:41PM EDT | 57.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 121 | 770 | 33.20% |
| KO240503P00058000 | 2024-04-26 3:53PM EDT | 58.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 353 | 613 | 28.52% |
| KO240503P00059000 | 2024-04-26 3:53PM EDT | 59.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 356 | 1,173 | 25.98% |
| KO240503P00060000 | 2024-04-26 3:59PM EDT | 60.00 | 0.15 | 0.15 | 0.16 | -0.04 | -21.05% | 837 | 2,123 | 23.05% |
| KO240503P00061000 | 2024-04-26 3:59PM EDT | 61.00 | 0.34 | 0.35 | 0.38 | -0.05 | -12.82% | 592 | 710 | 21.88% |
| KO240503P00062000 | 2024-04-26 3:59PM EDT | 62.00 | 0.75 | 0.77 | 0.80 | -0.07 | -8.54% | 326 | 335 | 20.90% |
| KO240503P00063000 | 2024-04-26 3:55PM EDT | 63.00 | 1.46 | 1.40 | 1.63 | +0.01 | +0.69% | 114 | 345 | 26.86% |
| KO240503P00064000 | 2024-04-26 3:51PM EDT | 64.00 | 2.20 | 2.23 | 2.44 | -0.26 | -10.57% | 505 | 4 | 27.64% |
| KO240503P00070000 | 2024-04-17 2:15PM EDT | 70.00 | 11.55 | 8.15 | 9.10 | 0.00 | - | - | 0 | 80.37% |
| KO240503P00072000 | 2024-04-23 3:59PM EDT | 72.00 | 11.35 | 10.15 | 11.15 | 0.00 | - | 1 | 4 | 94.34% |
© 2024 Yahoo. Todos los derechos reservados.