La bourse ferme dans 6 h 54 min
CAC 40
8 145,66 -42,83 (-0,52 %) Euro Stoxx 50
5 047,00 -25,45 (-0,50 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0846 -0,0024 (-0,22 %) Gold future
2 387,70 +2,20 (+0,09 %) Bitcoin EUR
60 995,78 -38,05 (-0,06 %)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00055000 | 2024-05-16 11:12AM EDT | 2024-05-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KO240531C00055000 | 2024-04-15 1:52PM EDT | 2024-05-31 | 3.95 | 7.25 | 8.35 | 0.00 | - | 1 | 0 | 33.99% |
| KO240621C00055000 | 2024-05-15 10:07AM EDT | 2024-06-21 | 8.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KO240719C00055000 | 2024-05-15 11:50AM EDT | 2024-07-19 | 8.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO240816C00055000 | 2024-05-16 3:35PM EDT | 2024-08-16 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240920C00055000 | 2024-05-14 3:25PM EDT | 2024-09-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO241115C00055000 | 2024-05-09 3:42PM EDT | 2024-11-15 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO241220C00055000 | 2024-04-23 12:43PM EDT | 2024-12-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO250117C00055000 | 2024-05-16 2:53PM EDT | 2025-01-17 | 9.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KO250620C00055000 | 2024-05-14 1:42PM EDT | 2025-06-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO260116C00055000 | 2024-05-15 12:50PM EDT | 2026-01-16 | 11.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00055000 | 2024-05-16 12:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KO240524P00055000 | 2024-05-14 11:33AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| KO240531P00055000 | 2024-05-07 3:50PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO240607P00055000 | 2024-05-06 12:48PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| KO240614P00055000 | 2024-05-06 3:26PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| KO240621P00055000 | 2024-05-16 2:22PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| KO240719P00055000 | 2024-05-16 3:49PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| KO240816P00055000 | 2024-05-15 3:57PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KO240920P00055000 | 2024-05-15 10:05AM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| KO241115P00055000 | 2024-05-16 3:43PM EDT | 2024-11-15 | 0.36 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| KO241220P00055000 | 2024-05-15 10:33AM EDT | 2024-12-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KO250117P00055000 | 2024-05-15 11:09AM EDT | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 3.13% |
| KO250620P00055000 | 2024-05-15 2:39PM EDT | 2025-06-20 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| KO260116P00055000 | 2024-05-16 12:32PM EDT | 2026-01-16 | 1.82 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
