Marchés français ouverture 1 h 13 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0764 -0,0002 (-0,02 %) HANG SENG
18 445,51 -30,41 (-0,16 %) Bitcoin EUR
59 616,11 +771,35 (+1,31 %)
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
Échanges après Bourse :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00045000 | 2024-04-02 10:42AM EDT | 45.00 | 16.05 | 16.90 | 17.20 | 0.00 | - | - | 0 | 121.88% |
| KO240510C00048000 | 2024-04-16 2:34PM EDT | 48.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240510C00049000 | 2024-04-30 10:30AM EDT | 49.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240510C00050000 | 2024-05-03 2:50PM EDT | 50.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KO240510C00051000 | 2024-05-01 9:48AM EDT | 51.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240510C00052000 | 2024-04-17 1:55PM EDT | 52.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240510C00053000 | 2024-04-17 2:42PM EDT | 53.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240510C00054000 | 2024-05-01 12:02PM EDT | 54.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240510C00055000 | 2024-04-30 11:48AM EDT | 55.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240510C00056000 | 2024-05-03 12:14PM EDT | 56.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240510C00057000 | 2024-05-01 11:22AM EDT | 57.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO240510C00058000 | 2024-05-03 2:34PM EDT | 58.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KO240510C00059000 | 2024-05-03 2:28PM EDT | 59.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| KO240510C00060000 | 2024-05-03 3:52PM EDT | 60.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| KO240510C00061000 | 2024-05-03 3:54PM EDT | 61.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 0.00% |
| KO240510C00062000 | 2024-05-03 3:59PM EDT | 62.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,513 | 0 | 0.00% |
| KO240510C00063000 | 2024-05-03 3:59PM EDT | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,364 | 0 | 3.13% |
| KO240510C00064000 | 2024-05-03 3:54PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 742 | 0 | 6.25% |
| KO240510C00065000 | 2024-05-03 1:28PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| KO240510C00066000 | 2024-05-02 10:20AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KO240510C00067000 | 2024-04-29 11:10AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KO240510C00069000 | 2024-05-01 2:12PM EDT | 69.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00040000 | 2024-04-26 1:59PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO240510P00049000 | 2024-04-15 10:15AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KO240510P00050000 | 2024-04-22 12:07PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KO240510P00051000 | 2024-05-03 2:42PM EDT | 51.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KO240510P00052000 | 2024-04-22 12:06PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KO240510P00053000 | 2024-04-25 10:15AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| KO240510P00054000 | 2024-04-29 3:19PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| KO240510P00055000 | 2024-05-02 10:00AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KO240510P00056000 | 2024-05-03 2:42PM EDT | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KO240510P00057000 | 2024-05-03 2:03PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| KO240510P00058000 | 2024-05-03 3:45PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| KO240510P00059000 | 2024-05-03 3:32PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| KO240510P00060000 | 2024-05-03 3:45PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| KO240510P00061000 | 2024-05-03 3:59PM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,976 | 0 | 6.25% |
| KO240510P00062000 | 2024-05-03 3:58PM EDT | 62.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,495 | 0 | 0.78% |
| KO240510P00063000 | 2024-05-03 3:55PM EDT | 63.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| KO240510P00064000 | 2024-05-03 3:59PM EDT | 64.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| KO240510P00065000 | 2024-05-03 12:42PM EDT | 65.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240510P00068000 | 2024-05-01 12:02PM EDT | 68.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240510P00070000 | 2024-04-17 2:15PM EDT | 70.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO240510P00075000 | 2024-05-01 3:06PM EDT | 75.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
