U.S. markets open in 4 minutes
F S&P 500
5,144.50 +53.00 (+1.04%) F Dow Jones
38,839.00 +457.00 (+1.19%) F Nasdaq
17,928.50 +278.75 (+1.58%) E-mini Russell 2000 Index Futur
2,060.50 +33.30 (+1.64%) Petróleo
78.90 -0.05 (-0.06%) Oro
2,313.50 +3.90 (+0.17%)
The Coca-Cola Company (KO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240531C00045000 | 2024-04-17 12:25PM EDT | 45.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KO240531C00050000 | 2024-04-19 11:53AM EDT | 50.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KO240531C00055000 | 2024-04-15 1:52PM EDT | 55.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240531C00056000 | 2024-04-17 3:17PM EDT | 56.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| KO240531C00057000 | 2024-04-22 1:45PM EDT | 57.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 29 | 30 | 0.00% |
| KO240531C00058000 | 2024-05-01 2:48PM EDT | 58.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| KO240531C00059000 | 2024-05-02 12:43PM EDT | 59.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| KO240531C00060000 | 2024-05-02 1:23PM EDT | 60.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 20 | 2,275 | 0.00% |
| KO240531C00061000 | 2024-05-02 11:20AM EDT | 61.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 8 | 4,308 | 0.00% |
| KO240531C00062000 | 2024-05-02 3:30PM EDT | 62.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 71 | 1,185 | 0.05% |
| KO240531C00063000 | 2024-05-02 3:34PM EDT | 63.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 34 | 3,408 | 1.56% |
| KO240531C00064000 | 2024-05-02 3:45PM EDT | 64.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,453 | 5,286 | 3.13% |
| KO240531C00065000 | 2024-05-02 1:14PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 683 | 3.13% |
| KO240531C00066000 | 2024-05-02 10:53AM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| KO240531C00067000 | 2024-04-25 10:41AM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 9 | 6.25% |
| KO240531C00068000 | 2024-05-01 10:18AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| KO240531C00069000 | 2024-04-25 10:45AM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240531P00048000 | 2024-04-17 3:51PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| KO240531P00052000 | 2024-04-30 3:21PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| KO240531P00055000 | 2024-04-29 3:38PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| KO240531P00056000 | 2024-05-01 3:59PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 6.25% |
| KO240531P00057000 | 2024-04-30 12:26PM EDT | 57.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 6.25% |
| KO240531P00058000 | 2024-05-02 3:41PM EDT | 58.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 102 | 6.25% |
| KO240531P00059000 | 2024-05-02 3:04PM EDT | 59.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 433 | 6.25% |
| KO240531P00060000 | 2024-05-02 3:30PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 13 | 263 | 3.13% |
| KO240531P00061000 | 2024-05-02 3:58PM EDT | 61.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 128 | 481 | 1.56% |
| KO240531P00062000 | 2024-05-02 3:56PM EDT | 62.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 161 | 328 | 0.00% |
| KO240531P00063000 | 2024-05-02 1:55PM EDT | 63.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 64 | 86 | 0.00% |
| KO240531P00064000 | 2024-05-02 3:54PM EDT | 64.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KO240531P00065000 | 2024-05-01 12:38PM EDT | 65.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| KO240531P00066000 | 2024-04-15 3:21PM EDT | 66.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.