Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
68.068,88 +380,12 (+0,56%)
The Coca-Cola Company (KO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250620C00030000 | 2024-04-16 10:45AM EDT | 30.00 | 28.46 | 30.65 | 35.45 | 0.00 | - | 1 | 1 | 71.73% |
| KO250620C00032500 | 2024-03-13 12:14PM EDT | 32.50 | 28.58 | 25.30 | 27.80 | 0.00 | - | 1 | 1 | 0.00% |
| KO250620C00035000 | 2024-05-28 10:00AM EDT | 35.00 | 27.15 | 25.50 | 30.50 | 0.00 | - | 1 | 15 | 60.13% |
| KO250620C00037500 | 2024-05-20 11:34AM EDT | 37.50 | 25.65 | 23.50 | 28.00 | 0.00 | - | 4 | 5 | 54.74% |
| KO250620C00040000 | 2024-05-20 9:30AM EDT | 40.00 | 23.12 | 21.00 | 26.00 | 0.00 | - | 2 | 8 | 53.32% |
| KO250620C00042500 | 2024-05-31 1:05PM EDT | 42.50 | 20.20 | 18.50 | 23.50 | -1.40 | -6.48% | 4 | 4 | 48.30% |
| KO250620C00045000 | 2024-04-30 2:59PM EDT | 45.00 | 17.67 | 17.60 | 18.40 | 0.00 | - | - | 1 | 23.37% |
| KO250620C00047500 | 2024-05-23 12:23PM EDT | 47.50 | 16.10 | 14.00 | 17.55 | 0.00 | - | 1 | 80 | 33.18% |
| KO250620C00050000 | 2024-05-24 12:02PM EDT | 50.00 | 13.62 | 13.25 | 16.40 | 0.00 | - | 1 | 99 | 36.71% |
| KO250620C00052500 | 2024-05-09 10:16AM EDT | 52.50 | 12.25 | 11.25 | 12.50 | 0.00 | - | 1 | 296 | 24.96% |
| KO250620C00055000 | 2024-05-30 10:50AM EDT | 55.00 | 9.05 | 7.95 | 11.05 | 0.00 | - | 1 | 372 | 26.25% |
| KO250620C00057500 | 2024-05-24 3:40PM EDT | 57.50 | 7.44 | 7.50 | 9.25 | 0.00 | - | 10 | 401 | 25.06% |
| KO250620C00060000 | 2024-05-31 10:57AM EDT | 60.00 | 5.95 | 6.15 | 7.45 | +0.50 | +9.17% | 9 | 755 | 23.38% |
| KO250620C00062500 | 2024-05-31 2:03PM EDT | 62.50 | 4.39 | 3.85 | 5.15 | +0.29 | +7.07% | 81 | 2,521 | 19.24% |
| KO250620C00065000 | 2024-05-31 3:16PM EDT | 65.00 | 3.23 | 2.63 | 3.55 | +0.27 | +9.12% | 9 | 3,256 | 17.24% |
| KO250620C00067500 | 2024-05-31 12:59PM EDT | 67.50 | 2.06 | 1.87 | 2.89 | +0.17 | +8.99% | 1 | 971 | 18.14% |
| KO250620C00070000 | 2024-05-31 3:58PM EDT | 70.00 | 1.53 | 1.52 | 1.71 | +0.15 | +10.87% | 68 | 20,803 | 16.07% |
| KO250620C00072500 | 2024-05-23 3:03PM EDT | 72.50 | 0.90 | 0.93 | 1.36 | +0.07 | +8.43% | 1 | 554 | 16.87% |
| KO250620C00075000 | 2024-05-28 1:00PM EDT | 75.00 | 0.42 | 0.55 | 0.69 | 0.00 | - | 2 | 778 | 15.15% |
| KO250620C00080000 | 2024-05-13 2:03PM EDT | 80.00 | 0.25 | 0.00 | 0.99 | 0.00 | - | 2 | 132 | 20.83% |
| KO250620C00085000 | 2024-05-16 9:44AM EDT | 85.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 131 | 31.36% |
| KO250620C00090000 | 2024-05-31 12:50PM EDT | 90.00 | 0.08 | 0.00 | 2.16 | +0.03 | +60.00% | 178 | 624 | 34.55% |
Opções de vendapara20 de junho de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250620P00030000 | 2024-05-23 10:20AM EDT | 30.00 | 0.04 | 0.01 | 0.35 | 0.00 | - | 40 | 484 | 42.73% |
| KO250620P00032500 | 2024-05-01 11:39AM EDT | 32.50 | 0.06 | 0.00 | 0.80 | 0.00 | - | 60 | 78 | 46.51% |
| KO250620P00035000 | 2024-01-19 4:01PM EDT | 35.00 | 0.25 | 0.00 | 0.31 | 0.00 | - | 2 | 0 | 34.03% |
| KO250620P00037500 | 2024-03-15 3:08PM EDT | 37.50 | 0.14 | 0.00 | 0.42 | 0.00 | - | 4 | 2 | 32.57% |
| KO250620P00040000 | 2024-04-19 1:11PM EDT | 40.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 2 | 8 | 47.27% |
| KO250620P00042500 | 2024-05-30 12:26PM EDT | 42.50 | 0.26 | 0.00 | 2.34 | 0.00 | - | 2 | 26 | 43.30% |
| KO250620P00045000 | 2024-05-30 12:48PM EDT | 45.00 | 0.31 | 0.00 | 2.39 | 0.00 | - | 100 | 201 | 39.20% |
| KO250620P00047500 | 2024-05-28 9:30AM EDT | 47.50 | 0.45 | 0.35 | 0.46 | 0.00 | - | 8 | 1,178 | 20.26% |
| KO250620P00050000 | 2024-05-31 3:42PM EDT | 50.00 | 0.59 | 0.48 | 0.87 | -0.06 | -9.23% | 6 | 1,006 | 20.92% |
| KO250620P00052500 | 2024-05-20 12:37PM EDT | 52.50 | 0.82 | 0.68 | 1.16 | 0.00 | - | 1 | 1,562 | 19.64% |
| KO250620P00055000 | 2024-05-29 9:36AM EDT | 55.00 | 1.36 | 0.87 | 1.19 | 0.00 | - | 5 | 2,703 | 16.43% |
| KO250620P00057500 | 2024-05-30 10:40AM EDT | 57.50 | 1.85 | 1.47 | 1.85 | -0.03 | -1.60% | 2 | 2,954 | 16.24% |
| KO250620P00060000 | 2024-05-31 9:43AM EDT | 60.00 | 2.55 | 2.16 | 2.32 | -0.10 | -3.77% | 2 | 1,546 | 14.33% |
| KO250620P00062500 | 2024-05-31 3:38PM EDT | 62.50 | 3.30 | 3.05 | 4.30 | -0.30 | -8.33% | 56 | 598 | 17.62% |
| KO250620P00065000 | 2024-05-31 11:07AM EDT | 65.00 | 4.75 | 4.20 | 5.35 | +0.11 | +2.37% | 8 | 173 | 16.21% |
| KO250620P00067500 | 2024-05-31 11:16AM EDT | 67.50 | 6.35 | 4.80 | 6.90 | +0.55 | +9.48% | 2 | 1,100 | 15.89% |
| KO250620P00070000 | 2024-05-16 11:45AM EDT | 70.00 | 7.00 | 5.45 | 8.10 | 0.00 | - | 4 | 90 | 12.85% |
| KO250620P00080000 | 2024-01-22 11:25AM EDT | 80.00 | 20.05 | 17.70 | 20.70 | 0.00 | - | - | 0 | 34.27% |
| KO250620P00085000 | 2024-01-09 2:21PM EDT | 85.00 | 25.16 | 23.05 | 26.45 | 0.00 | - | - | 0 | 41.69% |
© 2024 Yahoo. Todos os direitos reservados.