The Coca-Cola Company (KO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:37AM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250117C00027500 | 2024-03-22 9:34AM EDT | 27.50 | 33.32 | 30.80 | 35.40 | 0.00 | - | 1 | 15 | 55.37% |
| KO250117C00030000 | 2024-03-14 9:49AM EDT | 30.00 | 30.90 | 27.45 | 29.70 | 0.00 | - | 37 | 44 | 0.00% |
| KO250117C00032500 | 2024-04-08 9:39AM EDT | 32.50 | 27.20 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| KO250117C00035000 | 2024-04-23 1:41PM EDT | 35.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 0.00% |
| KO250117C00037500 | 2024-04-04 9:43AM EDT | 37.50 | 22.82 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| KO250117C00040000 | 2024-04-29 12:22PM EDT | 40.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| KO250117C00042500 | 2024-03-27 10:05AM EDT | 42.50 | 19.41 | 18.95 | 19.85 | 0.00 | - | 1 | 173 | 0.00% |
| KO250117C00045000 | 2024-04-19 3:02PM EDT | 45.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 2 | 304 | 0.00% |
| KO250117C00047500 | 2024-04-05 11:12AM EDT | 47.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 0.00% |
| KO250117C00050000 | 2024-04-26 2:33PM EDT | 50.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 2 | 445 | 0.00% |
| KO250117C00052500 | 2024-04-29 2:22PM EDT | 52.50 | 10.68 | 0.00 | 0.00 | 0.00 | - | 5 | 1,244 | 0.00% |
| KO250117C00055000 | 2024-04-29 1:25PM EDT | 55.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2,457 | 0.00% |
| KO250117C00057500 | 2024-04-29 9:42AM EDT | 57.50 | 6.41 | 0.00 | 0.00 | 0.00 | - | 2 | 2,601 | 0.00% |
| KO250117C00060000 | 2024-04-29 3:59PM EDT | 60.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 9 | 10,341 | 0.00% |
| KO250117C00062500 | 2024-04-29 3:58PM EDT | 62.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 178 | 6,930 | 0.00% |
| KO250117C00065000 | 2024-04-29 1:58PM EDT | 65.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 63 | 9,817 | 1.56% |
| KO250117C00067500 | 2024-04-29 12:29PM EDT | 67.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 11 | 9,701 | 1.56% |
| KO250117C00070000 | 2024-04-29 3:55PM EDT | 70.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 7 | 3,243 | 3.13% |
| KO250117C00072500 | 2024-04-29 3:53PM EDT | 72.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 12 | 3,558 | 3.13% |
| KO250117C00075000 | 2024-04-29 2:08PM EDT | 75.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 3,678 | 6.25% |
| KO250117C00080000 | 2024-04-25 9:59AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 1,282 | 6.25% |
| KO250117C00085000 | 2024-04-26 2:11PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 829 | 6.25% |
| KO250117C00090000 | 2024-04-25 11:15AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 640 | 12.50% |
| KO250117C00095000 | 2024-04-25 11:14AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 1,812 | 12.50% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250117P00027500 | 2024-04-08 3:45PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 464 | 25.00% |
| KO250117P00030000 | 2024-04-29 2:44PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 725 | 25.00% |
| KO250117P00032500 | 2024-04-29 9:39AM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 5,775 | 12.50% |
| KO250117P00035000 | 2024-04-29 9:39AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 957 | 12.50% |
| KO250117P00037500 | 2024-04-25 1:34PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 125 | 2,095 | 12.50% |
| KO250117P00040000 | 2024-04-29 2:44PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 2,092 | 12.50% |
| KO250117P00042500 | 2024-04-29 11:01AM EDT | 42.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 2,389 | 12.50% |
| KO250117P00045000 | 2024-04-29 10:54AM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 7,272 | 6.25% |
| KO250117P00047500 | 2024-04-29 12:29PM EDT | 47.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 4,919 | 6.25% |
| KO250117P00050000 | 2024-04-29 12:29PM EDT | 50.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 24 | 8,077 | 6.25% |
| KO250117P00052500 | 2024-04-29 3:42PM EDT | 52.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 5,519 | 6.25% |
| KO250117P00055000 | 2024-04-29 3:24PM EDT | 55.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 100 | 6,289 | 3.13% |
| KO250117P00057500 | 2024-04-29 11:58AM EDT | 57.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 32 | 2,629 | 3.13% |
| KO250117P00060000 | 2024-04-29 2:12PM EDT | 60.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 307 | 5,751 | 1.56% |
| KO250117P00062500 | 2024-04-29 1:23PM EDT | 62.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 29 | 3,500 | 0.10% |
| KO250117P00065000 | 2024-04-26 3:02PM EDT | 65.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2,855 | 0.00% |
| KO250117P00067500 | 2024-04-16 9:53AM EDT | 67.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| KO250117P00070000 | 2024-03-26 3:15PM EDT | 70.00 | 9.40 | 8.15 | 8.80 | 0.00 | - | 410 | 107 | 18.16% |
| KO250117P00072500 | 2024-03-07 2:04PM EDT | 72.50 | 13.49 | 11.60 | 13.95 | 0.00 | - | 1 | 1 | 35.38% |
| KO250117P00075000 | 2024-04-25 2:51PM EDT | 75.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 50 | 31 | 0.00% |
| KO250117P00080000 | 2024-02-26 11:19AM EDT | 80.00 | 19.20 | 18.85 | 19.05 | 0.00 | - | 1 | 7 | 30.30% |
| KO250117P00085000 | 2024-04-25 2:51PM EDT | 85.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 50 | 16 | 0.00% |
| KO250117P00090000 | 2024-03-26 3:33PM EDT | 90.00 | 29.22 | 26.70 | 30.05 | 0.00 | - | 12 | 0 | 45.34% |
| KO250117P00095000 | 2024-02-02 10:58AM EDT | 95.00 | 34.51 | 34.30 | 37.10 | 0.00 | - | 20 | 0 | 53.21% |
© 2024 Yahoo. Todos los derechos reservados.