Mercado abrirá em 8 h 35 min
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,78 +0,52 (+0,66%) OURO
2.359,00 +18,70 (+0,80%) Bitcoin USD
62.923,66 +1.332,78 (+2,16%)
The Coca-Cola Company (KO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:65.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00065000 | 2024-05-09 3:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| KO240517C00065000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 193 | 0 | 6.25% |
| KO240524C00065000 | 2024-05-09 3:21PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 10 | 0 | 3.13% |
| KO240531C00065000 | 2024-05-09 2:04PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | -0.01 | -12.50% | 27 | 0 | 3.13% |
| KO240607C00065000 | 2024-05-09 3:38PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | +0.02 | +20.00% | 33 | 0 | 3.13% |
| KO240614C00065000 | 2024-05-09 3:25PM EDT | 2024-06-14 | 0.17 | 0.00 | 0.00 | -0.04 | -19.05% | 18 | 0 | 3.13% |
| KO240621C00065000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | +0.01 | +5.26% | 2,991 | 0 | 3.13% |
| KO240719C00065000 | 2024-05-09 3:56PM EDT | 2024-07-19 | 0.42 | 0.00 | 0.00 | -0.03 | -6.67% | 252 | 0 | 1.56% |
| KO240816C00065000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 0.86 | 0.00 | 0.00 | +0.01 | +1.18% | 1,084 | 0 | 1.56% |
| KO240920C00065000 | 2024-05-09 3:25PM EDT | 2024-09-20 | 1.16 | 0.00 | 0.00 | -0.02 | -1.69% | 416 | 0 | 1.56% |
| KO241115C00065000 | 2024-05-09 3:32PM EDT | 2024-11-15 | 1.78 | 0.00 | 0.00 | -0.02 | -1.11% | 62 | 0 | 1.56% |
| KO241220C00065000 | 2024-05-09 1:20PM EDT | 2024-12-20 | 2.10 | 0.00 | 0.00 | +0.10 | +5.00% | 107 | 0 | 1.56% |
| KO250117C00065000 | 2024-05-09 3:21PM EDT | 2025-01-17 | 2.28 | 0.00 | 0.00 | -0.05 | -2.15% | 437 | 0 | 0.78% |
| KO250620C00065000 | 2024-05-09 3:16PM EDT | 2025-06-20 | 3.55 | 0.00 | 0.00 | -0.05 | -1.39% | 76 | 0 | 0.78% |
| KO260116C00065000 | 2024-05-09 10:21AM EDT | 2026-01-16 | 4.84 | 0.00 | 0.00 | +0.13 | +2.76% | 2 | 0 | 0.78% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00065000 | 2024-05-09 10:50AM EDT | 2024-05-10 | 2.02 | 0.00 | 0.00 | -0.26 | -11.40% | 1 | 0 | 0.00% |
| KO240517P00065000 | 2024-05-09 11:04AM EDT | 2024-05-17 | 2.02 | 0.00 | 0.00 | -0.23 | -10.22% | 3 | 0 | 0.00% |
| KO240524P00065000 | 2024-05-08 3:12PM EDT | 2024-05-24 | 2.13 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| KO240531P00065000 | 2024-05-07 10:01AM EDT | 2024-05-31 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240607P00065000 | 2024-05-09 3:58PM EDT | 2024-06-07 | 2.07 | 0.00 | 0.00 | -1.03 | -33.23% | 3 | 0 | 0.00% |
| KO240621P00065000 | 2024-05-09 3:02PM EDT | 2024-06-21 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO240719P00065000 | 2024-05-07 2:42PM EDT | 2024-07-19 | 2.97 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| KO240816P00065000 | 2024-05-08 3:42PM EDT | 2024-08-16 | 2.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| KO240920P00065000 | 2024-05-09 2:24PM EDT | 2024-09-20 | 2.78 | 0.00 | 0.00 | -0.72 | -20.57% | 30 | 0 | 0.00% |
| KO241115P00065000 | 2024-05-09 11:47AM EDT | 2024-11-15 | 3.20 | 0.00 | 0.00 | -0.15 | -4.48% | 2 | 0 | 0.00% |
| KO241220P00065000 | 2024-05-09 10:18AM EDT | 2024-12-20 | 3.40 | 0.00 | 0.00 | -0.80 | -19.05% | 5 | 0 | 0.00% |
| KO250117P00065000 | 2024-05-08 11:51AM EDT | 2025-01-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| KO250620P00065000 | 2024-05-07 2:29PM EDT | 2025-06-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| KO260116P00065000 | 2024-05-09 11:30AM EDT | 2026-01-16 | 5.05 | 0.00 | 0.00 | -0.15 | -2.88% | 63 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.