U.S. markets close in 5 hours 43 minutes

The Coca-Cola Company (KO)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
66.86+1.05 (+1.59%)
A partir del 10:17AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
KO240726C000550002024-07-12 9:34AM EDT55.008.8010.6012.300.00-33206.84%
KO240726C000570002024-07-22 9:48AM EDT57.006.408.6010.350.00-12183.40%
KO240726C000580002024-07-24 2:04PM EDT58.007.728.159.000.00-23123.05%
KO240726C000590002024-07-24 1:18PM EDT59.006.657.058.750.00-253088.67%
KO240726C000600002024-07-24 3:27PM EDT60.005.905.807.950.00-232768.75%
KO240726C000610002024-07-25 9:56AM EDT61.005.665.605.75+1.08+23.58%2430.00%
KO240726C000620002024-07-25 9:55AM EDT62.004.664.654.75+0.76+19.49%27320.00%
KO240726C000630002024-07-25 9:50AM EDT63.003.553.603.90+0.74+26.33%511,46148.05%
KO240726C000640002024-07-25 9:51AM EDT64.002.532.602.81+0.63+32.98%162,6440.00%
KO240726C000650002024-07-25 10:01AM EDT65.001.711.651.77+0.78+95.12%5974,0040.00%
KO240726C000660002024-07-25 10:01AM EDT66.000.760.730.78+0.48+165.52%1,3494,1160.00%
KO240726C000670002024-07-25 10:01AM EDT67.000.160.160.17+0.12+300.00%5,0595,71311.91%
KO240726C000680002024-07-25 9:59AM EDT68.000.030.010.03+0.02+200.00%4154,39616.41%
KO240726C000690002024-07-23 3:50PM EDT69.000.010.000.010.00-467721.88%
KO240726C000700002024-07-23 11:29AM EDT70.000.010.000.010.00-3526229.69%
KO240726C000710002024-07-24 11:51AM EDT71.000.010.000.020.00-2123541.41%
KO240726C000720002024-07-22 3:05PM EDT72.000.020.000.010.00-114544.53%
KO240726C000730002024-07-23 9:30AM EDT73.000.010.000.010.00--71551.56%
KO240726C000740002024-07-22 11:12AM EDT74.000.010.000.010.00-5412353.13%
KO240726C000750002024-07-22 12:04PM EDT75.000.010.000.010.00-18420459.38%
KO240726C000760002024-07-19 12:49PM EDT76.000.010.000.050.00-1470081.25%
KO240726C000770002024-07-18 2:05PM EDT77.000.020.000.010.00-7771.88%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
KO240726P000500002024-07-16 9:43AM EDT50.000.010.000.010.00-1161143.75%
KO240726P000510002024-07-16 12:00PM EDT51.000.010.000.150.00-1644185.94%
KO240726P000520002024-07-22 2:17PM EDT52.000.010.000.150.00-152224175.00%
KO240726P000530002024-07-22 3:13PM EDT53.000.010.000.000.00-1,3881,44250.00%
KO240726P000540002024-07-23 9:30AM EDT54.000.020.000.080.00-1421137.50%
KO240726P000550002024-07-22 3:20PM EDT55.000.020.000.020.00-25111106.25%
KO240726P000560002024-07-22 10:16AM EDT56.000.020.000.150.00-20304129.69%
KO240726P000570002024-07-22 3:38PM EDT57.000.020.000.150.00-6255118.75%
KO240726P000580002024-07-24 3:50PM EDT58.000.010.000.030.00-317684.38%
KO240726P000590002024-07-23 9:30AM EDT59.000.010.000.020.00-118171.88%
KO240726P000600002024-07-24 12:34PM EDT60.000.010.000.010.00-187657.81%
KO240726P000610002024-07-25 9:44AM EDT61.000.010.010.030.00-551,61160.16%
KO240726P000620002024-07-25 9:50AM EDT62.000.020.010.020.00-63,16450.78%
KO240726P000630002024-07-25 9:48AM EDT63.000.020.010.02+0.01+100.00%292,04941.41%
KO240726P000640002024-07-25 10:01AM EDT64.000.020.010.02-0.01-50.00%304,58132.03%
KO240726P000650002024-07-25 9:56AM EDT65.000.020.010.03-0.08-80.00%3763,76824.22%
KO240726P000660002024-07-25 10:01AM EDT66.000.080.070.09-0.35-81.40%3582,82618.95%
KO240726P000670002024-07-25 10:01AM EDT67.000.480.470.51-0.71-59.66%19716421.97%
KO240726P000680002024-07-25 9:30AM EDT68.001.891.311.48-0.41-17.83%22839.06%
KO240726P000690002024-07-18 12:33PM EDT69.003.452.003.050.00-6157.23%
KO240726P000700002024-06-25 10:09AM EDT70.006.352.943.900.00--163.09%
KO240726P000710002024-07-19 12:59PM EDT71.005.953.655.800.00-1098.63%