KO - The Coca-Cola Company

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
KO200717C000275002020-06-22 6:47PM EDT27.5017.1017.4519.400.00--0268.75%
KO200717C000300002020-06-22 6:47PM EDT30.0016.0014.8016.750.00-20412.89%
KO200717C000325002020-07-07 1:23PM EDT32.5012.5512.4014.300.00-12359.38%
KO200717C000350002020-06-23 1:17PM EDT35.0011.139.9011.850.00-11112.50%
KO200717C000375002020-06-22 9:33AM EDT37.508.407.409.350.00-12887.50%
KO200717C000390002020-07-06 3:54PM EDT39.006.206.807.150.00-22113.28%
KO200717C000400002020-07-14 3:07PM EDT40.005.735.805.95+0.23+4.18%311859.38%
KO200717C000405002020-07-14 3:07PM EDT40.505.255.205.60+0.55+11.70%1271.88%
KO200717C000410002020-07-13 9:48AM EDT41.004.104.755.000.00-26250.00%
KO200717C000415002020-07-13 12:39PM EDT41.504.004.354.500.00-2167.19%
KO200717C000420002020-07-14 11:27AM EDT42.003.753.804.10+0.15+4.17%122965.63%
KO200717C000425002020-07-14 2:59PM EDT42.503.303.253.55+0.44+15.38%1331673.05%
KO200717C000430002020-07-14 11:21AM EDT43.002.742.692.94+0.65+31.10%36350.00%
KO200717C000435002020-07-14 3:56PM EDT43.502.422.382.52+0.73+43.20%2337953.52%
KO200717C000440002020-07-14 3:52PM EDT44.001.961.912.08+0.61+45.19%671,66451.17%
KO200717C000445002020-07-14 3:57PM EDT44.501.491.451.58+0.57+61.96%7481642.19%
KO200717C000450002020-07-14 3:59PM EDT45.001.041.011.07+0.34+48.57%2,4907,37931.84%
KO200717C000455002020-07-14 3:59PM EDT45.500.680.660.69+0.24+54.55%9752,30429.20%
KO200717C000460002020-07-14 3:59PM EDT46.000.410.380.41+0.14+51.85%1,2304,20828.42%
KO200717C000465002020-07-14 3:59PM EDT46.500.220.200.23+0.07+46.67%7522,41928.81%
KO200717C000470002020-07-14 3:58PM EDT47.000.110.090.12+0.03+37.50%7612,15629.30%
KO200717C000475002020-07-14 3:59PM EDT47.500.060.040.07+0.01+20.00%1,0375,81431.25%
KO200717C000480002020-07-14 3:25PM EDT48.000.020.020.03-0.02-50.00%5888431.25%
KO200717C000485002020-07-14 2:28PM EDT48.500.030.010.03+0.01+50.00%2624736.72%
KO200717C000490002020-07-14 3:05PM EDT49.000.010.010.02-0.01-50.00%1083939.06%
KO200717C000495002020-07-14 3:04PM EDT49.500.010.000.090.00-160650.78%
KO200717C000500002020-07-14 3:56PM EDT50.000.010.000.010.00-49831,97843.75%
KO200717C000505002020-07-08 3:23PM EDT50.500.010.000.010.00-121548.44%
KO200717C000510002020-07-07 9:32AM EDT51.000.010.000.080.00-56364.84%
KO200717C000515002020-06-25 3:01PM EDT51.500.050.000.100.00--21072.66%
KO200717C000520002020-07-08 9:32AM EDT52.000.170.000.070.00-76072.66%
KO200717C000525002020-07-13 3:19PM EDT52.500.010.000.010.00-55,31859.38%
KO200717C000530002020-06-23 3:14PM EDT53.000.040.000.220.00--14100.78%
KO200717C000540002020-07-13 12:32PM EDT54.000.020.000.050.00-202085.94%
KO200717C000550002020-07-14 12:52PM EDT55.000.010.000.010.00-48,68178.13%
KO200717C000575002020-06-25 2:38PM EDT57.500.010.000.010.00-165093.75%
KO200717C000600002020-07-02 9:41AM EDT60.000.010.000.010.00-12,020106.25%
KO200717C000650002020-06-30 10:32AM EDT65.000.010.000.010.00-1116137.50%
KO200717C000700002020-06-18 1:57PM EDT70.000.040.000.010.00-111162.50%
Ponepor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
KO200717P000225002020-07-13 1:24PM EDT22.500.030.000.05+0.03--1325.00%
KO200717P000250002020-07-02 3:50PM EDT25.000.040.000.150.00-822327.34%
KO200717P000275002020-06-15 9:30AM EDT27.500.050.000.210.00-3105296.88%
KO200717P000300002020-06-25 10:50AM EDT30.000.060.000.010.00-15250168.75%
KO200717P000325002020-07-07 10:01AM EDT32.500.030.000.040.00-1392164.06%
KO200717P000350002020-07-10 10:43AM EDT35.000.010.000.010.00-35726112.50%
KO200717P000375002020-07-14 2:21PM EDT37.500.010.000.01-0.01-50.00%161,60187.50%
KO200717P000380002020-07-02 3:08PM EDT38.000.020.000.310.00-14138.67%
KO200717P000390002020-07-10 12:06PM EDT39.000.030.000.040.00-2010984.38%
KO200717P000395002020-07-13 12:57PM EDT39.500.040.000.020.00-11471.88%
KO200717P000400002020-07-14 2:18PM EDT40.000.010.010.030.00-183,19073.44%
KO200717P000405002020-07-13 10:28AM EDT40.500.020.000.100.00-5610978.52%
KO200717P000410002020-07-14 11:29AM EDT41.000.020.020.03-0.02-50.00%361,22364.06%
KO200717P000415002020-07-10 9:38AM EDT41.500.150.000.060.00-15459.77%
KO200717P000420002020-07-14 2:58PM EDT42.000.020.020.05-0.01-33.33%7172455.47%
KO200717P000425002020-07-14 3:54PM EDT42.500.030.030.04-0.02-40.00%364,01950.39%
KO200717P000430002020-07-14 3:19PM EDT43.000.040.030.05-0.05-55.56%242,69746.48%
KO200717P000435002020-07-14 3:59PM EDT43.500.050.040.06-0.09-64.29%10762841.41%
KO200717P000440002020-07-14 3:19PM EDT44.000.080.060.08-0.13-61.90%1381,85637.31%
KO200717P000445002020-07-14 3:55PM EDT44.500.110.100.12-0.21-65.62%2301,71033.99%
KO200717P000450002020-07-14 3:57PM EDT45.000.180.170.19-0.34-65.38%40111,09031.15%
KO200717P000455002020-07-14 3:52PM EDT45.500.290.300.33-0.50-63.29%23940529.88%
KO200717P000460002020-07-14 3:57PM EDT46.000.510.500.55-0.54-51.43%10277029.00%
KO200717P000465002020-07-14 3:29PM EDT46.500.930.810.87-0.46-33.09%1118229.49%
KO200717P000470002020-07-14 3:02PM EDT47.001.361.201.29-0.35-20.47%124132.81%
KO200717P000475002020-07-14 3:59PM EDT47.501.671.651.72-0.61-26.75%302,04133.79%
KO200717P000480002020-07-13 10:35AM EDT48.002.652.122.390.00-112357.62%
KO200717P000490002020-07-09 2:59PM EDT49.004.952.933.200.00-5650.00%
KO200717P000495002020-06-22 3:59PM EDT49.504.003.503.700.00--155.86%
KO200717P000500002020-07-14 12:43PM EDT50.004.454.004.20-0.13-2.84%48,56861.33%
KO200717P000525002020-07-09 1:05PM EDT52.508.456.456.750.00-82,56697.66%
KO200717P000550002020-07-07 11:56AM EDT55.009.898.0510.150.00-20222.95%
KO200717P000575002020-06-22 9:36AM EDT57.5011.0010.6512.550.00-10245.31%
KO200717P000600002020-07-02 10:19AM EDT60.0014.8113.2015.100.00-10126.56%
KO200717P000650002020-06-22 6:47PM EDT65.0016.7018.2020.000.00--0318.95%