U.S. markets closed

The Coca-Cola Company (KO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
62.17+0.18 (+0.29%)
Al cierre: 04:00PM EDT
62.23 +0.06 (+0.10%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor10 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
KO240510C000450002024-04-02 10:42AM EDT45.0016.0516.9017.200.00--0121.88%
KO240510C000480002024-04-16 2:34PM EDT48.0010.2013.4515.300.00--1138.28%
KO240510C000490002024-04-30 10:30AM EDT49.0013.0512.6514.300.00-23141.21%
KO240510C000500002024-05-03 2:50PM EDT50.0012.2111.4013.30+12.21-80116.80%
KO240510C000510002024-05-01 9:48AM EDT51.0010.8410.4011.350.00-12108.20%
KO240510C000520002024-04-17 1:55PM EDT52.006.709.4511.300.00--56102.54%
KO240510C000530002024-04-17 2:42PM EDT53.005.759.109.350.00--272.27%
KO240510C000540002024-05-01 12:02PM EDT54.007.707.458.300.00-31176.76%
KO240510C000550002024-04-30 11:48AM EDT55.007.056.208.300.00-24462.11%
KO240510C000560002024-05-03 12:14PM EDT56.006.005.206.30+0.25+4.35%2860.55%
KO240510C000570002024-05-01 11:22AM EDT57.004.803.656.250.00-487107.13%
KO240510C000580002024-05-03 2:34PM EDT58.004.244.004.35-0.09-2.08%1021648.34%
KO240510C000590002024-05-03 2:28PM EDT59.003.252.913.35-0.10-2.99%6956339.45%
KO240510C000600002024-05-03 3:52PM EDT60.002.422.192.38+0.34+16.35%12247332.03%
KO240510C000610002024-05-03 3:54PM EDT61.001.421.291.36+0.27+23.48%3574,61221.00%
KO240510C000620002024-05-03 3:59PM EDT62.000.540.500.52+0.06+12.50%1,5132,37314.84%
KO240510C000630002024-05-03 3:59PM EDT63.000.100.100.11-0.02-16.67%1,3641,78513.48%
KO240510C000640002024-05-03 3:54PM EDT64.000.030.010.030.00-7421,81215.82%
KO240510C000650002024-05-03 1:28PM EDT65.000.010.000.010.00-1441,89918.75%
KO240510C000660002024-05-02 10:20AM EDT66.000.010.000.010.00-318423.44%
KO240510C000670002024-04-29 11:10AM EDT67.000.010.000.080.00-1241.02%
KO240510C000690002024-05-01 2:12PM EDT69.001.060.000.15+1.06--152.73%
Opciones de ventapor10 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
KO240510P000400002024-04-26 1:59PM EDT40.000.030.000.010.00-11131.25%
KO240510P000490002024-04-15 10:15AM EDT49.000.010.000.150.00--10106.64%
KO240510P000500002024-04-22 12:07PM EDT50.000.010.000.220.00-23105.86%
KO240510P000510002024-05-03 2:42PM EDT51.000.080.000.20+0.07+700.00%102096.09%
KO240510P000520002024-04-22 12:06PM EDT52.000.020.000.150.00-2383.59%
KO240510P000530002024-04-25 10:15AM EDT53.000.010.000.150.00-262576.17%
KO240510P000540002024-04-29 3:19PM EDT54.000.020.000.150.00-217468.75%
KO240510P000550002024-05-02 10:00AM EDT55.000.020.000.020.00-23549.22%
KO240510P000560002024-05-03 2:42PM EDT56.000.100.000.02+0.09+900.00%1019442.97%
KO240510P000570002024-05-03 2:03PM EDT57.000.010.000.040.00-1535641.02%
KO240510P000580002024-05-03 3:45PM EDT58.000.010.000.020.00-722,00130.47%
KO240510P000590002024-05-03 3:32PM EDT59.000.020.010.02-0.01-33.33%5859723.83%
KO240510P000600002024-05-03 3:45PM EDT60.000.040.030.040.00-811,38219.92%
KO240510P000610002024-05-03 3:59PM EDT61.000.070.060.08-0.06-46.15%1,9762,22015.24%
KO240510P000620002024-05-03 3:58PM EDT62.000.230.260.28-0.22-48.89%2,4952,70512.40%
KO240510P000630002024-05-03 3:55PM EDT63.000.820.841.22-0.23-21.90%1581,15825.00%
KO240510P000640002024-05-03 3:59PM EDT64.001.801.751.94+0.05+2.86%214022.27%
KO240510P000650002024-05-03 12:42PM EDT65.003.022.613.45+0.32+11.85%1356.15%
KO240510P000680002024-05-01 12:02PM EDT68.006.205.756.50+6.20--165.33%
KO240510P000700002024-04-17 2:15PM EDT70.0011.557.758.350.00--073.63%
KO240510P000750002024-05-01 3:06PM EDT75.0012.6011.7514.65+12.60--8117.38%