La bourse est fermée
Dow Jones
38 180,37 +277,08 (+0,73 %) Nasdaq
15 829,46 +223,98 (+1,44 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0727 +0,0009 (+0,09 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 088,67 +1 683,33 (+3,15 %)
The Coca-Cola Company (KO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:40PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503C00040000 | 2024-04-29 9:30AM EDT | 40.00 | 21.95 | 22.15 | 22.70 | 0.00 | - | 1 | 113 | 364.06% |
| KO240503C00045000 | 2024-04-22 10:21AM EDT | 45.00 | 15.05 | 17.15 | 17.25 | 0.00 | - | - | 9 | 211.72% |
| KO240503C00047000 | 2024-04-22 3:59PM EDT | 47.00 | 13.65 | 14.40 | 15.25 | 0.00 | - | - | 2 | 206.25% |
| KO240503C00049000 | 2024-04-17 9:34AM EDT | 49.00 | 9.45 | 13.15 | 13.30 | 0.00 | - | - | 1 | 171.88% |
| KO240503C00050000 | 2024-05-01 1:53PM EDT | 50.00 | 12.10 | 11.15 | 12.25 | 0.00 | - | 1 | 17 | 167.19% |
| KO240503C00051000 | 2024-04-23 3:59PM EDT | 51.00 | 9.75 | 10.90 | 11.40 | 0.00 | - | - | 1 | 109.38% |
| KO240503C00052000 | 2024-04-30 12:55PM EDT | 52.00 | 9.80 | 10.15 | 10.25 | 0.00 | - | 1 | 8 | 127.34% |
| KO240503C00053000 | 2024-05-01 9:48AM EDT | 53.00 | 9.34 | 9.15 | 9.25 | 0.00 | - | 1 | 6 | 115.63% |
| KO240503C00054000 | 2024-04-30 10:30AM EDT | 54.00 | 8.00 | 7.70 | 8.25 | 0.00 | - | 1 | 7 | 116.80% |
| KO240503C00055000 | 2024-04-30 11:03AM EDT | 55.00 | 6.90 | 7.15 | 7.30 | 0.00 | - | 2 | 3 | 98.83% |
| KO240503C00056000 | 2024-05-01 9:44AM EDT | 56.00 | 5.39 | 4.75 | 6.30 | 0.00 | - | 12 | 20 | 100.39% |
| KO240503C00057000 | 2024-05-01 12:07PM EDT | 57.00 | 4.90 | 4.40 | 5.25 | 0.00 | - | 2 | 14 | 79.30% |
| KO240503C00058000 | 2024-05-02 12:32PM EDT | 58.00 | 4.22 | 4.15 | 4.25 | +0.27 | +6.84% | 5 | 114 | 58.20% |
| KO240503C00059000 | 2024-05-02 12:32PM EDT | 59.00 | 3.31 | 3.15 | 3.25 | +0.06 | +1.85% | 15 | 602 | 53.91% |
| KO240503C00060000 | 2024-05-02 2:49PM EDT | 60.00 | 2.28 | 2.19 | 2.25 | +0.04 | +1.79% | 76 | 2,464 | 40.63% |
| KO240503C00061000 | 2024-05-02 3:06PM EDT | 61.00 | 1.25 | 1.18 | 1.27 | +0.23 | +22.55% | 183 | 1,714 | 28.03% |
| KO240503C00062000 | 2024-05-02 3:20PM EDT | 62.00 | 0.30 | 0.29 | 0.31 | +0.04 | +16.00% | 1,294 | 2,998 | 12.70% |
| KO240503C00063000 | 2024-05-02 3:21PM EDT | 63.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 4,015 | 7,751 | 12.89% |
| KO240503C00064000 | 2024-05-02 2:47PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 139 | 6,605 | 20.70% |
| KO240503C00065000 | 2024-05-02 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,121 | 29.69% |
| KO240503C00066000 | 2024-05-01 2:41PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 662 | 37.50% |
| KO240503C00067000 | 2024-05-02 12:45PM EDT | 67.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 1 | 227 | 92.58% |
| KO240503C00068000 | 2024-04-30 12:29PM EDT | 68.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 29 | 25 | 133.40% |
| KO240503C00075000 | 2024-04-30 9:41AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 20 | 93.75% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240503P00040000 | 2024-04-15 11:33AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 212.50% |
| KO240503P00045000 | 2024-04-10 1:51PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 156.25% |
| KO240503P00049000 | 2024-04-11 12:53PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 118.75% |
| KO240503P00050000 | 2024-04-18 11:17AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 41 | 109.38% |
| KO240503P00051000 | 2024-04-17 10:40AM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 27 | 100.00% |
| KO240503P00052000 | 2024-05-02 12:54PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 90.63% |
| KO240503P00053000 | 2024-04-24 12:24PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 61 | 81.25% |
| KO240503P00054000 | 2024-04-29 3:51PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 519 | 75.00% |
| KO240503P00055000 | 2024-05-02 12:45PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 311 | 70.31% |
| KO240503P00056000 | 2024-05-01 2:53PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 832 | 56.25% |
| KO240503P00057000 | 2024-05-02 9:34AM EDT | 57.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 1,975 | 51.56% |
| KO240503P00058000 | 2024-05-02 2:58PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,009 | 42.97% |
| KO240503P00059000 | 2024-05-02 2:39PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,044 | 33.59% |
| KO240503P00060000 | 2024-05-02 3:09PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 185 | 3,521 | 24.22% |
| KO240503P00061000 | 2024-05-02 3:02PM EDT | 61.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,182 | 2,939 | 16.41% |
| KO240503P00062000 | 2024-05-02 3:24PM EDT | 62.00 | 0.10 | 0.10 | 0.11 | -0.17 | -60.71% | 2,706 | 2,687 | 9.38% |
| KO240503P00063000 | 2024-05-02 3:18PM EDT | 63.00 | 0.83 | 0.77 | 0.83 | -0.27 | -24.55% | 42 | 492 | 0.00% |
| KO240503P00064000 | 2024-05-01 3:56PM EDT | 64.00 | 2.07 | 1.74 | 1.86 | 0.00 | - | 1,736 | 1 | 12.50% |
| KO240503P00065000 | 2024-05-01 3:35PM EDT | 65.00 | 2.84 | 2.75 | 2.90 | 0.00 | - | 21 | 10 | 37.89% |
| KO240503P00067000 | 2024-05-02 11:06AM EDT | 67.00 | 4.90 | 4.75 | 4.85 | -0.04 | -0.81% | 1 | 8 | 0.00% |
| KO240503P00070000 | 2024-05-01 2:38PM EDT | 70.00 | 7.60 | 7.70 | 7.85 | 0.00 | - | 9 | 9 | 0.00% |
| KO240503P00072000 | 2024-05-01 3:47PM EDT | 72.00 | 9.80 | 9.75 | 9.85 | 0.00 | - | 12 | 4 | 0.00% |
| KO240503P00073000 | 2024-05-01 3:54PM EDT | 73.00 | 11.50 | 10.75 | 10.90 | 0.00 | - | 3 | 1 | 106.25% |
| KO240503P00075000 | 2024-05-01 3:47PM EDT | 75.00 | 12.80 | 12.75 | 12.85 | 0.00 | - | 6 | 2 | 0.00% |
