La bourse ferme dans 4 h 12 min
CAC 40
8 157,00 -31,49 (-0,38 %) Euro Stoxx 50
5 052,29 -20,16 (-0,40 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0841 -0,0028 (-0,26 %) Gold future
2 390,90 +5,40 (+0,23 %) Bitcoin EUR
61 110,19 +156,43 (+0,26 %)
The Coca-Cola Company (KO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:45.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00045000 | 2024-05-09 10:57AM EDT | 2024-05-17 | 18.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| KO240531C00045000 | 2024-04-17 12:25PM EDT | 2024-05-31 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240607C00045000 | 2024-05-09 3:25PM EDT | 2024-06-07 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240621C00045000 | 2024-05-14 11:30AM EDT | 2024-06-21 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240816C00045000 | 2024-04-29 9:50AM EDT | 2024-08-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| KO250117C00045000 | 2024-05-02 12:32PM EDT | 2025-01-17 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 304 | 0.00% |
| KO250620C00045000 | 2024-04-30 2:59PM EDT | 2025-06-20 | 17.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KO260116C00045000 | 2024-05-03 3:22PM EDT | 2026-01-16 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00045000 | 2024-04-23 3:40PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KO240621P00045000 | 2024-05-16 12:33PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 14,299 | 25.00% |
| KO240719P00045000 | 2024-04-26 10:09AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KO240816P00045000 | 2024-05-16 1:38PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 12.50% |
| KO240920P00045000 | 2024-04-24 12:48PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| KO241115P00045000 | 2024-05-16 3:16PM EDT | 2024-11-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 27 | 12.50% |
| KO241220P00045000 | 2024-05-14 10:27AM EDT | 2024-12-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 12.50% |
| KO250117P00045000 | 2024-05-14 2:40PM EDT | 2025-01-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KO250620P00045000 | 2024-05-07 9:55AM EDT | 2025-06-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 6.25% |
| KO260116P00045000 | 2024-05-14 12:27PM EDT | 2026-01-16 | 0.57 | 0.00 | 0.00 | 0.00 | - | 12 | 294 | 6.25% |
