U.S. markets open in 3 hours 53 minutes
F S&P 500
5,140.50 -6.50 (-0.13%) F Dow Jones
38,532.00 -27.00 (-0.07%) F Nasdaq
17,884.50 -19.75 (-0.11%) E-mini Russell 2000 Index Futur
2,021.10 -6.00 (-0.30%) Petróleo
82.88 +0.25 (+0.30%) Oro
2,326.50 -31.20 (-1.32%)
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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250620C00030000 | 2024-04-16 10:45AM EDT | 30.00 | 28.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO250620C00032500 | 2024-03-13 12:14PM EDT | 32.50 | 28.58 | 25.30 | 27.80 | 0.00 | - | 1 | 1 | 0.00% |
| KO250620C00035000 | 2024-04-25 10:27AM EDT | 35.00 | 27.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO250620C00037500 | 2024-01-19 3:24PM EDT | 37.50 | 23.00 | 21.90 | 22.85 | 0.00 | - | 2 | 1 | 0.00% |
| KO250620C00040000 | 2024-04-29 9:35AM EDT | 40.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO250620C00042500 | 2024-01-30 12:09PM EDT | 42.50 | 18.00 | 18.25 | 18.95 | 0.00 | - | - | 2 | 0.00% |
| KO250620C00047500 | 2024-04-01 2:47PM EDT | 47.50 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO250620C00050000 | 2024-04-22 12:50PM EDT | 50.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO250620C00052500 | 2024-04-26 1:05PM EDT | 52.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO250620C00055000 | 2024-04-25 12:53PM EDT | 55.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO250620C00057500 | 2024-04-25 3:02PM EDT | 57.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KO250620C00060000 | 2024-04-29 9:34AM EDT | 60.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO250620C00062500 | 2024-04-29 11:37AM EDT | 62.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| KO250620C00065000 | 2024-04-29 1:28PM EDT | 65.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| KO250620C00067500 | 2024-04-24 12:02PM EDT | 67.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 1.56% |
| KO250620C00070000 | 2024-04-29 2:13PM EDT | 70.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KO250620C00075000 | 2024-04-29 10:06AM EDT | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| KO250620C00080000 | 2024-04-25 10:00AM EDT | 80.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KO250620C00085000 | 2024-04-23 3:53PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| KO250620C00090000 | 2024-04-29 9:42AM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250620P00030000 | 2024-04-29 9:32AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| KO250620P00032500 | 2024-04-22 10:32AM EDT | 32.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| KO250620P00035000 | 2024-01-19 4:01PM EDT | 35.00 | 0.25 | 0.00 | 0.31 | 0.00 | - | 2 | 0 | 32.06% |
| KO250620P00037500 | 2024-03-15 3:08PM EDT | 37.50 | 0.14 | 0.00 | 0.42 | 0.00 | - | 4 | 2 | 30.62% |
| KO250620P00040000 | 2024-04-19 1:11PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KO250620P00042500 | 2024-04-15 3:57PM EDT | 42.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| KO250620P00045000 | 2024-04-25 1:48PM EDT | 45.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KO250620P00047500 | 2024-04-26 10:48AM EDT | 47.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KO250620P00050000 | 2024-04-25 10:05AM EDT | 50.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 6.25% |
| KO250620P00052500 | 2024-04-25 11:30AM EDT | 52.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 3.13% |
| KO250620P00055000 | 2024-04-29 10:52AM EDT | 55.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| KO250620P00057500 | 2024-04-29 3:24PM EDT | 57.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| KO250620P00060000 | 2024-04-29 12:46PM EDT | 60.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| KO250620P00062500 | 2024-04-26 2:52PM EDT | 62.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO250620P00065000 | 2024-04-25 9:52AM EDT | 65.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO250620P00067500 | 2024-04-29 1:49PM EDT | 67.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO250620P00070000 | 2024-04-22 9:52AM EDT | 70.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| KO250620P00080000 | 2024-01-22 11:25AM EDT | 80.00 | 20.05 | 17.70 | 20.70 | 0.00 | - | - | 0 | 30.08% |
| KO250620P00085000 | 2024-01-09 2:21PM EDT | 85.00 | 25.16 | 23.05 | 26.45 | 0.00 | - | - | 0 | 37.28% |
© 2024 Yahoo. Todos los derechos reservados.