La bourse ferme dans 5 h 15 min
CAC 40
8 161,48 -27,01 (-0,33 %) Euro Stoxx 50
5 056,18 -16,27 (-0,32 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0844 -0,0026 (-0,24 %) Gold future
2 387,50 +2,00 (+0,08 %) Bitcoin EUR
61 071,33 -3,82 (-0,01 %)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00070000 | 2024-05-06 9:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO240531C00070000 | 2024-05-02 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| KO240607C00070000 | 2024-05-10 10:02AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| KO240621C00070000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| KO240719C00070000 | 2024-05-16 12:38PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| KO240816C00070000 | 2024-05-16 2:09PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| KO240920C00070000 | 2024-05-16 12:07PM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| KO241115C00070000 | 2024-05-16 3:20PM EDT | 2024-11-15 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| KO241220C00070000 | 2024-05-16 1:18PM EDT | 2024-12-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| KO250117C00070000 | 2024-05-16 1:16PM EDT | 2025-01-17 | 0.78 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| KO250620C00070000 | 2024-05-16 2:36PM EDT | 2025-06-20 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1,826 | 0 | 3.13% |
| KO260116C00070000 | 2024-05-16 11:28AM EDT | 2026-01-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00070000 | 2024-05-16 10:58AM EDT | 2024-05-17 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240621P00070000 | 2024-05-14 2:33PM EDT | 2024-06-21 | 7.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KO240719P00070000 | 2024-05-15 1:29PM EDT | 2024-07-19 | 6.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240816P00070000 | 2024-03-01 12:25PM EDT | 2024-08-16 | 10.80 | 8.05 | 9.85 | 0.00 | - | 1 | 0 | 44.48% |
| KO240920P00070000 | 2024-04-17 9:57AM EDT | 2024-09-20 | 11.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO241220P00070000 | 2024-05-06 3:18PM EDT | 2024-12-20 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO250117P00070000 | 2024-05-02 11:09AM EDT | 2025-01-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KO250620P00070000 | 2024-05-16 11:45AM EDT | 2025-06-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO260116P00070000 | 2024-05-09 1:53PM EDT | 2026-01-16 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
