The Coca-Cola Company (KO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:44PM EDT. Mercado abierto.
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 | 16.30 | 17.05 | 0.00 | - | - | 0 | 119.73% |
| KO240510C00048000 | 2024-04-16 2:34PM EDT | 48.00 | 10.20 | 13.80 | 14.05 | 0.00 | - | - | 1 | 88.87% |
| KO240510C00049000 | 2024-04-15 2:33PM EDT | 49.00 | 13.05 | 11.65 | 13.10 | +3.60 | +38.10% | 2 | 3 | 96.68% |
| KO240510C00051000 | 2024-04-19 3:30PM EDT | 51.00 | 9.50 | 10.95 | 11.10 | 0.00 | - | 6 | 2 | 78.61% |
| KO240510C00052000 | 2024-04-17 1:55PM EDT | 52.00 | 6.70 | 10.00 | 10.10 | 0.00 | - | - | 56 | 73.93% |
| KO240510C00053000 | 2024-04-17 2:42PM EDT | 53.00 | 5.75 | 8.40 | 9.10 | 0.00 | - | - | 2 | 70.51% |
| KO240510C00054000 | 2024-04-25 10:28AM EDT | 54.00 | 7.87 | 7.20 | 8.10 | 0.00 | - | 3 | 10 | 63.97% |
| KO240510C00055000 | 2024-04-30 11:48AM EDT | 55.00 | 7.05 | 6.80 | 7.05 | +0.20 | +2.92% | 2 | 44 | 54.98% |
| KO240510C00056000 | 2024-04-30 11:28AM EDT | 56.00 | 5.75 | 5.45 | 6.05 | +0.25 | +4.55% | 1 | 9 | 48.63% |
| KO240510C00057000 | 2024-04-24 2:57PM EDT | 57.00 | 4.65 | 5.00 | 5.15 | 0.00 | - | 2 | 83 | 46.48% |
| KO240510C00058000 | 2024-04-29 10:20AM EDT | 58.00 | 3.80 | 3.65 | 4.10 | 0.00 | - | 1 | 215 | 37.70% |
| KO240510C00059000 | 2024-04-29 2:31PM EDT | 59.00 | 3.10 | 2.54 | 3.15 | 0.00 | - | 3 | 557 | 32.52% |
| KO240510C00060000 | 2024-04-30 11:47AM EDT | 60.00 | 2.11 | 2.07 | 2.12 | -0.10 | -4.52% | 85 | 431 | 24.17% |
| KO240510C00061000 | 2024-04-30 12:10PM EDT | 61.00 | 1.29 | 1.14 | 1.23 | -0.18 | -12.24% | 195 | 5,215 | 18.90% |
| KO240510C00062000 | 2024-04-30 12:24PM EDT | 62.00 | 0.57 | 0.53 | 0.54 | -0.24 | -29.63% | 737 | 1,791 | 15.38% |
| KO240510C00063000 | 2024-04-30 12:26PM EDT | 63.00 | 0.17 | 0.16 | 0.17 | -0.22 | -56.41% | 2,532 | 1,200 | 13.87% |
| KO240510C00064000 | 2024-04-30 11:52AM EDT | 64.00 | 0.04 | 0.04 | 0.05 | -0.12 | -75.00% | 292 | 1,451 | 14.16% |
| KO240510C00065000 | 2024-04-30 12:15PM EDT | 65.00 | 0.02 | 0.01 | 0.02 | -0.04 | -80.00% | 286 | 1,332 | 15.63% |
| KO240510C00066000 | 2024-04-30 11:41AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 162 | 17.58% |
| KO240510C00067000 | 2024-04-29 11:10AM EDT | 67.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 29.69% |
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 | 87.50% |
| KO240510P00049000 | 2024-04-15 10:15AM EDT | 49.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 10 | 70.31% |
| KO240510P00050000 | 2024-04-22 12:07PM EDT | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 53.13% |
| KO240510P00051000 | 2024-04-22 12:06PM EDT | 51.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 20 | 59.77% |
| KO240510P00052000 | 2024-04-22 12:06PM EDT | 52.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 54.69% |
| KO240510P00053000 | 2024-04-25 10:15AM EDT | 53.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 26 | 25 | 57.03% |
| KO240510P00054000 | 2024-04-29 3:19PM EDT | 54.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 21 | 74 | 51.37% |
| KO240510P00055000 | 2024-04-30 9:34AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 31 | 28.91% |
| KO240510P00056000 | 2024-04-30 12:19PM EDT | 56.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 189 | 27.34% |
| KO240510P00057000 | 2024-04-30 11:26AM EDT | 57.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 37 | 365 | 23.05% |
| KO240510P00058000 | 2024-04-30 12:19PM EDT | 58.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2,359 | 3,010 | 20.12% |
| KO240510P00059000 | 2024-04-30 12:21PM EDT | 59.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 8 | 593 | 16.41% |
| KO240510P00060000 | 2024-04-30 12:00PM EDT | 60.00 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 242 | 942 | 13.18% |
| KO240510P00061000 | 2024-04-30 11:51AM EDT | 61.00 | 0.20 | 0.17 | 0.19 | -0.13 | -39.39% | 868 | 542 | 11.08% |
| KO240510P00062000 | 2024-04-30 12:22PM EDT | 62.00 | 0.49 | 0.53 | 0.54 | -0.21 | -30.00% | 860 | 460 | 9.33% |
| KO240510P00063000 | 2024-04-30 11:24AM EDT | 63.00 | 1.48 | 1.13 | 1.19 | +0.08 | +5.71% | 997 | 101 | 0.00% |
| KO240510P00064000 | 2024-04-29 11:57AM EDT | 64.00 | 2.28 | 2.04 | 2.12 | 0.00 | - | 29 | 39 | 0.00% |
| KO240510P00065000 | 2024-04-30 10:20AM EDT | 65.00 | 2.95 | 3.00 | 3.10 | -0.65 | -18.06% | 10 | 2 | 0.00% |
| KO240510P00070000 | 2024-04-17 2:15PM EDT | 70.00 | 11.55 | 8.05 | 8.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.