The Coca-Cola Company (KO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:05PM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO260116C00027500 | 2024-04-25 11:41AM EDT | 27.50 | 32.90 | 34.00 | 36.35 | 0.00 | - | 2 | 3 | 57.20% |
| KO260116C00030000 | 2024-04-05 3:07PM EDT | 30.00 | 29.78 | 30.65 | 33.50 | 0.00 | - | 10 | 18 | 49.10% |
| KO260116C00032500 | 2024-02-20 11:25AM EDT | 32.50 | 28.15 | 26.00 | 31.00 | 0.00 | - | 2 | 0 | 44.64% |
| KO260116C00035000 | 2024-04-25 11:41AM EDT | 35.00 | 26.20 | 26.10 | 28.70 | 0.00 | - | 1 | 12 | 41.99% |
| KO260116C00037500 | 2024-04-08 3:38PM EDT | 37.50 | 22.35 | 23.85 | 25.25 | 0.00 | - | - | 1 | 30.88% |
| KO260116C00040000 | 2024-04-24 11:51AM EDT | 40.00 | 22.00 | 22.20 | 22.75 | 0.00 | - | 1 | 42 | 27.69% |
| KO260116C00042500 | 2024-04-25 1:31PM EDT | 42.50 | 20.40 | 19.40 | 20.50 | 0.00 | - | 2 | 7 | 26.43% |
| KO260116C00045000 | 2024-04-23 11:43AM EDT | 45.00 | 16.78 | 18.00 | 18.40 | 0.00 | - | 1 | 55 | 25.78% |
| KO260116C00047500 | 2024-04-22 11:17AM EDT | 47.50 | 14.66 | 16.00 | 16.15 | 0.00 | - | 1 | 205 | 23.96% |
| KO260116C00050000 | 2024-04-29 9:30AM EDT | 50.00 | 14.24 | 14.00 | 14.10 | 0.00 | - | 1 | 508 | 22.90% |
| KO260116C00052500 | 2024-04-29 12:29PM EDT | 52.50 | 12.25 | 11.35 | 12.20 | 0.00 | - | 12 | 410 | 22.12% |
| KO260116C00055000 | 2024-04-30 9:30AM EDT | 55.00 | 10.98 | 10.25 | 10.40 | +0.65 | +6.29% | 4 | 783 | 21.31% |
| KO260116C00057500 | 2024-04-26 11:27AM EDT | 57.50 | 8.55 | 8.55 | 8.70 | 0.00 | - | 1 | 578 | 20.45% |
| KO260116C00060000 | 2024-04-30 9:49AM EDT | 60.00 | 7.10 | 7.00 | 7.15 | +0.06 | +0.85% | 9 | 1,104 | 19.66% |
| KO260116C00062500 | 2024-04-30 12:34PM EDT | 62.50 | 5.65 | 5.60 | 5.70 | -0.21 | -3.58% | 8 | 4,296 | 18.74% |
| KO260116C00065000 | 2024-04-30 11:25AM EDT | 65.00 | 4.36 | 3.80 | 4.45 | -0.09 | -2.02% | 6 | 672 | 17.96% |
| KO260116C00067500 | 2024-04-29 1:31PM EDT | 67.50 | 3.55 | 3.30 | 3.40 | 0.00 | - | 3 | 224 | 17.31% |
| KO260116C00070000 | 2024-04-30 9:30AM EDT | 70.00 | 2.70 | 2.30 | 2.64 | +0.20 | +8.00% | 1 | 828 | 17.09% |
| KO260116C00075000 | 2024-04-30 9:38AM EDT | 75.00 | 1.48 | 1.26 | 1.34 | +0.13 | +9.63% | 9 | 2,410 | 15.92% |
| KO260116C00080000 | 2024-04-25 2:39PM EDT | 80.00 | 0.73 | 0.61 | 0.66 | +0.09 | +14.06% | 8 | 246 | 15.36% |
| KO260116C00085000 | 2024-04-30 9:51AM EDT | 85.00 | 0.38 | 0.28 | 0.34 | +0.02 | +5.56% | 10 | 285 | 15.28% |
| KO260116C00090000 | 2024-04-22 12:52PM EDT | 90.00 | 0.10 | 0.07 | 0.00 | 0.00 | - | 52 | 118 | 6.25% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO260116P00027500 | 2024-04-22 10:31AM EDT | 27.50 | 0.09 | 0.00 | 0.12 | 0.00 | - | 50 | 64 | 30.18% |
| KO260116P00030000 | 2024-04-22 10:46AM EDT | 30.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 52 | 166 | 31.01% |
| KO260116P00032500 | 2024-04-30 10:19AM EDT | 32.50 | 0.14 | 0.00 | 0.21 | -0.03 | -17.65% | 100 | 33 | 26.86% |
| KO260116P00035000 | 2024-04-25 12:29PM EDT | 35.00 | 0.18 | 0.07 | 0.33 | 0.00 | - | 1 | 72 | 26.32% |
| KO260116P00037500 | 2024-04-24 1:40PM EDT | 37.50 | 0.30 | 0.10 | 0.67 | 0.00 | - | 1 | 254 | 27.69% |
| KO260116P00040000 | 2024-04-25 3:57PM EDT | 40.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 6.25% |
| KO260116P00042500 | 2024-04-24 1:59PM EDT | 42.50 | 0.53 | 0.47 | 0.52 | 0.00 | - | 1 | 1,189 | 20.58% |
| KO260116P00045000 | 2024-04-26 3:00PM EDT | 45.00 | 0.67 | 0.64 | 0.69 | 0.00 | - | 1 | 290 | 19.46% |
| KO260116P00047500 | 2024-04-25 9:30AM EDT | 47.50 | 0.91 | 0.87 | 0.94 | 0.00 | - | 3 | 123 | 18.57% |
| KO260116P00050000 | 2024-04-30 9:53AM EDT | 50.00 | 1.17 | 1.18 | 1.44 | -0.07 | -5.65% | 2 | 1,331 | 18.59% |
| KO260116P00052500 | 2024-04-30 9:53AM EDT | 52.50 | 1.56 | 1.58 | 1.66 | -0.07 | -4.29% | 1 | 1,462 | 16.72% |
| KO260116P00055000 | 2024-04-30 9:42AM EDT | 55.00 | 2.09 | 2.09 | 2.16 | -0.04 | -1.88% | 16 | 541 | 15.77% |
| KO260116P00057500 | 2024-04-25 3:31PM EDT | 57.50 | 2.80 | 2.71 | 2.80 | 0.00 | - | 85 | 914 | 14.84% |
| KO260116P00060000 | 2024-04-30 9:34AM EDT | 60.00 | 3.40 | 3.45 | 3.60 | -0.07 | -2.02% | 123 | 720 | 13.90% |
| KO260116P00062500 | 2024-04-29 1:22PM EDT | 62.50 | 4.40 | 4.40 | 4.55 | -0.05 | -1.12% | 125 | 622 | 12.83% |
| KO260116P00065000 | 2024-04-29 11:20AM EDT | 65.00 | 5.50 | 5.60 | 5.70 | -0.15 | -2.65% | 125 | 1,479 | 11.65% |
| KO260116P00067500 | 2024-04-19 3:17PM EDT | 67.50 | 8.15 | 7.05 | 7.20 | 0.00 | - | 2 | 10 | 10.73% |
| KO260116P00070000 | 2024-04-25 2:27PM EDT | 70.00 | 9.00 | 8.70 | 9.55 | 0.00 | - | 4 | 12 | 12.21% |
| KO260116P00075000 | 2023-11-30 1:45PM EDT | 75.00 | 17.13 | 14.15 | 16.25 | 0.00 | - | 1 | 0 | 22.32% |
| KO260116P00085000 | 2023-10-25 11:06AM EDT | 85.00 | 29.00 | 26.65 | 27.20 | 0.00 | - | 1 | 0 | 32.35% |
| KO260116P00090000 | 2024-03-18 10:25AM EDT | 90.00 | 30.00 | 29.50 | 33.65 | 0.00 | - | 1 | 0 | 40.33% |
© 2024 Yahoo. Todos los derechos reservados.