La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 710,05 +276,96 (+0,44 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240607C00045000 | 2024-05-09 3:25PM EDT | 45.00 | 18.05 | 16.00 | 18.15 | 0.00 | - | 1 | 1 | 82.42% |
| KO240607C00049000 | 2024-04-29 11:21AM EDT | 49.00 | 13.10 | 12.45 | 14.15 | 0.00 | - | - | 1 | 83.30% |
| KO240607C00057000 | 2024-05-22 9:43AM EDT | 57.00 | 6.05 | 5.05 | 6.20 | 0.00 | - | 1 | 13 | 66.21% |
| KO240607C00058000 | 2024-05-10 9:43AM EDT | 58.00 | 5.30 | 3.60 | 5.20 | 0.00 | - | 1 | 6 | 58.69% |
| KO240607C00059000 | 2024-05-22 3:59PM EDT | 59.00 | 4.18 | 2.40 | 4.20 | 0.00 | - | 9 | 30 | 50.98% |
| KO240607C00060000 | 2024-05-24 3:41PM EDT | 60.00 | 2.26 | 1.98 | 2.22 | -0.48 | -17.52% | 120 | 234 | 18.51% |
| KO240607C00061000 | 2024-05-24 3:47PM EDT | 61.00 | 1.33 | 1.24 | 1.31 | -0.90 | -40.36% | 14 | 99 | 14.55% |
| KO240607C00062000 | 2024-05-24 3:12PM EDT | 62.00 | 0.66 | 0.56 | 0.61 | -0.04 | -5.71% | 486 | 344 | 12.60% |
| KO240607C00063000 | 2024-05-24 3:51PM EDT | 63.00 | 0.19 | 0.17 | 0.19 | -0.06 | -24.00% | 1,272 | 1,446 | 11.28% |
| KO240607C00064000 | 2024-05-24 3:49PM EDT | 64.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 69 | 2,531 | 11.43% |
| KO240607C00065000 | 2024-05-24 3:50PM EDT | 65.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 94 | 1,594 | 14.06% |
| KO240607C00066000 | 2024-05-24 3:46PM EDT | 66.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 156 | 16.41% |
| KO240607C00067000 | 2024-05-20 9:31AM EDT | 67.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 138 | 19.53% |
| KO240607C00068000 | 2024-05-24 3:51PM EDT | 68.00 | 0.01 | 0.00 | 0.98 | 0.00 | - | 5 | 250 | 61.08% |
| KO240607C00069000 | 2024-05-17 9:30AM EDT | 69.00 | 0.01 | 0.00 | 0.98 | 0.00 | - | 72 | 94 | 51.56% |
| KO240607C00070000 | 2024-05-10 10:02AM EDT | 70.00 | 0.01 | 0.00 | 0.98 | 0.00 | - | 500 | 1,000 | 56.06% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240607P00050000 | 2024-05-06 10:11AM EDT | 50.00 | 0.02 | 0.00 | 1.05 | 0.00 | - | - | 5 | 89.94% |
| KO240607P00053000 | 2024-05-20 2:38PM EDT | 53.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 56.64% |
| KO240607P00054000 | 2024-05-06 9:30AM EDT | 54.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 1 | 2 | 69.24% |
| KO240607P00055000 | 2024-05-24 3:56PM EDT | 55.00 | 0.04 | 0.01 | 0.02 | +0.01 | +33.33% | 1 | 42 | 28.91% |
| KO240607P00056000 | 2024-05-16 12:09PM EDT | 56.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 101 | 25.00% |
| KO240607P00057000 | 2024-05-24 10:39AM EDT | 57.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 44 | 21.29% |
| KO240607P00058000 | 2024-05-24 2:08PM EDT | 58.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 61 | 18.75% |
| KO240607P00059000 | 2024-05-24 9:52AM EDT | 59.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 20 | 97 | 15.63% |
| KO240607P00060000 | 2024-05-24 3:49PM EDT | 60.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 34 | 195 | 12.89% |
| KO240607P00061000 | 2024-05-24 3:32PM EDT | 61.00 | 0.16 | 0.16 | 0.18 | -0.01 | -5.88% | 430 | 485 | 11.23% |
| KO240607P00062000 | 2024-05-24 3:14PM EDT | 62.00 | 0.46 | 0.46 | 0.50 | -0.02 | -4.17% | 327 | 2,226 | 10.33% |
| KO240607P00063000 | 2024-05-24 3:30PM EDT | 63.00 | 1.11 | 0.96 | 1.12 | +0.06 | +5.71% | 39 | 1,326 | 9.33% |
| KO240607P00064000 | 2024-05-24 10:40AM EDT | 64.00 | 1.93 | 1.84 | 2.06 | +0.09 | +4.89% | 16 | 97 | 12.01% |
| KO240607P00065000 | 2024-05-24 3:44PM EDT | 65.00 | 2.94 | 2.77 | 3.05 | +0.54 | +22.50% | 1 | 5 | 15.53% |
| KO240607P00066000 | 2024-05-23 12:04PM EDT | 66.00 | 3.39 | 2.99 | 5.50 | 0.00 | - | 2 | 0 | 62.01% |
| KO240607P00068000 | 2024-05-07 10:12AM EDT | 68.00 | 5.57 | 4.95 | 7.05 | 0.00 | - | - | 0 | 62.94% |
