$68.84
-0.37-0.53%
al cierre: -
$68.90
0.060.09%
After hour: Jun 20, 7:36 PM EDT
Comments
Loading...
Coca-Cola (NYSE:KO) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Coca-Cola a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Coca-Cola..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price39.1Jun 20, 2025
Change
1.53.69%
Bid37.3
Ask40.9
volume1
Intrest1
Strike
30
30
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest587
Last Price39.55Apr 28, 2025
Change
00%
Bid34.5
Ask38.35
volume0
Intrest0
Strike
32.5
32.5
Last Price0.22Jun 18, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest76
Last Price29.15Jan 27, 2025
Change
00%
Bid32.7
Ask35.9
volume0
Intrest0
Strike
35
35
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Last Price23.8Jan 07, 2025
Change
00%
Bid29.45
Ask33.35
volume0
Intrest0
Strike
37.5
37.5
Last Price0.04Jun 18, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest16
Last Price32.82Apr 21, 2025
Change
00%
Bid27.05
Ask30.75
volume0
Intrest0
Strike
40
40
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Last Price29.65Jun 12, 2025
Change
00%
Bid24.55
Ask28.3
volume0
Intrest0
Strike
42.5
42.5
Last Price0.23May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest215
Last Price27.12Apr 28, 2025
Change
00%
Bid22.05
Ask25.55
volume0
Intrest0
Strike
45
45
Last Price0.01Jun 11, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest213
Last Price24.7Jun 12, 2025
Change
00%
Bid19.6
Ask21.85
volume0
Intrest0
Strike
47.5
47.5
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1855
Last Price21.05Jun 16, 2025
Change
00%
Bid17.1
Ask19
volume0
Intrest8
Strike
50
50
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2042
Last Price19.75Jun 12, 2025
Change
00%
Bid15.9
Ask18.3
volume0
Intrest6
Strike
52.5
52.5
Last Price0.22Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1863
Last Price14.2Jun 20, 2025
Change
2.2513.68%
Bid13
Ask14.2
volume5
Intrest299
Strike
55
55
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest3556
Last Price12.2Jun 18, 2025
Change
00%
Bid10.1
Ask12.05
volume0
Intrest192
Strike
57.5
57.5
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11326
Last Price-
Change
-
Bid8
Ask11.4
volume0
Intrest0
Strike
59
59
Last Price0.05Jun 20, 2025
Change
-
Bid-
Ask0.51
volume1
Intrest0
Last Price9.5Jun 20, 2025
Change
0.131.35%
Bid7.85
Ask9.9
volume18
Intrest67
Strike
60
60
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest8438
Last Price8.05Jun 20, 2025
Change
2.422.97%
Bid6.15
Ask9.3
volume1
Intrest1
Strike
61
61
Last Price0.21Jun 18, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest38
Last Price-
Change
-
Bid5.05
Ask8.85
volume0
Intrest0
Strike
62
62
Last Price0.05Jun 04, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest80
Last Price6.35Jun 20, 2025
Change
1.721.12%
Bid6.3
Ask7.35
volume10
Intrest11
Strike
62.5
62.5
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest5593
Last Price9.3May 30, 2025
Change
00%
Bid5.55
Ask7.85
volume0
Intrest0
Strike
63
63
Last Price0.02Jun 12, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest13
Last Price-
Change
-
Bid2.94
Ask6.8
volume0
Intrest0
Strike
64
64
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest384
Last Price3.85Jun 20, 2025
Change
0.4310.05%
Bid3.8
Ask4.85
volume27
Intrest280
Strike
65
65
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume111
Intrest12397
Last Price6.15Jun 12, 2025
Change
00%
Bid1.03
Ask3.25
volume0
Intrest0
Strike
66
66
Last Price0.09Jun 20, 2025
Change
0.08800%
Bid-
Ask0.73
volume8
Intrest124
Last Price2.1Jun 20, 2025
Change
0.930%
Bid1.41
Ask2.51
volume3
Intrest5
Strike
67
67
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.51
volume11
Intrest459
Last Price1.58Jun 20, 2025
Change
0.4221%
Bid1.25
Ask1.86
volume30
Intrest785
Strike
67.5
67.5
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.01
volume814
Intrest12255
Last Price1.09Jun 20, 2025
Change
0.321.58%
Bid-
Ask0.9
volume17
Intrest31
Strike
68
68
Last Price0.01Jun 20, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume164
Intrest440
Last Price0.01Jun 20, 2025
Change
0.4297.67%
Bid-
Ask0.04
volume575
Intrest241
Strike
69
69
Last Price0.19Jun 20, 2025
Change
0.0417.39%
Bid0.14
Ask0.25
volume1312
Intrest1960
Last Price0.01Jun 20, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume2419
Intrest3208
Strike
70
70
Last Price1.15Jun 20, 2025
Change
0.2629.21%
Bid1.05
Ask1.2
volume1957
Intrest12495
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume624
Intrest2784
Strike
71
71
Last Price2.1Jun 20, 2025
Change
0.083.67%
Bid1.18
Ask3.65
volume603
Intrest3269
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume246
Intrest7400
Strike
72
72
Last Price3.06Jun 20, 2025
Change
0.4416.79%
Bid3
Ask4.15
volume241
Intrest1748
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume294
Intrest17184
Strike
72.5
72.5
Last Price3.65Jun 20, 2025
Change
0.4514.06%
Bid2.79
Ask3.7
volume36
Intrest1204
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume53
Intrest2384
Strike
73
73
Last Price4.15Jun 20, 2025
Change
1.1538.33%
Bid2.79
Ask5.05
volume6
Intrest17
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest2290
Strike
74
74
Last Price5.02Jun 20, 2025
Change
0.429.13%
Bid4.3
Ask5.25
volume6
Intrest12
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume63
Intrest23801
Strike
75
75
Last Price5.66Jun 18, 2025
Change
00%
Bid4.65
Ask7.6
volume0
Intrest273
Last Price0.03Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest349
Strike
76
76
Last Price4.95Jun 16, 2025
Change
00%
Bid6.5
Ask8.2
volume0
Intrest5
Last Price0.02Jun 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest45
Strike
77
77
Last Price6.06Jun 04, 2025
Change
00%
Bid7.2
Ask8.4
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest7529
Strike
77.5
77.5
Last Price5.9Jun 13, 2025
Change
00%
Bid8.3
Ask8.75
volume0
Intrest0
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest56
Strike
78
78
Last Price-
Change
-
Bid8.55
Ask11.05
volume0
Intrest0
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
79
79
Last Price-
Change
-
Bid9.6
Ask10.25
volume0
Intrest0
Last Price0.07Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16949
Strike
80
80
Last Price8.55Jun 16, 2025
Change
00%
Bid9.2
Ask11.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid10.55
Ask14
volume0
Intrest0
Last Price0.22Jun 18, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
82
82
Last Price-
Change
-
Bid11.35
Ask14.95
volume0
Intrest0
Last Price0.23Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest53
Strike
82.5
82.5
Last Price13.21Jun 18, 2025
Change
00%
Bid11.85
Ask15.25
volume0
Intrest10
Last Price0.22Jun 18, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest1
Strike
83
83
Last Price-
Change
-
Bid12.15
Ask15.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid14.55
Ask16.7
volume0
Intrest0
Last Price0.02Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3551
Strike
85
85
Last Price15.75Jun 18, 2025
Change
00%
Bid14.15
Ask16.55
volume0
Intrest3
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11972
Strike
90
90
Last Price19.11Jun 05, 2025
Change
00%
Bid19.5
Ask22.35
volume0
Intrest0
Last Price0.03Apr 30, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest54
Strike
95
95
Last Price25.65Jun 18, 2025
Change
00%
Bid24.2
Ask27.95
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid29.2
Ask32.9
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest1
Strike
105
105
Last Price-
Change
-
Bid34.4
Ask37.95
volume0
Intrest0