Marchés français ouverture 22 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0702 -0,0014 (-0,13 %) HANG SENG
18 115,72 +42,82 (+0,24 %) Bitcoin EUR
57 545,19 +468,80 (+0,82 %)
The Coca-Cola Company (KO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240705C00053000 | 2024-06-07 10:15AM EDT | 53.00 | 11.05 | 9.90 | 12.95 | 0.00 | - | 1 | 0 | 97.85% |
| KO240705C00057000 | 2024-05-28 10:57AM EDT | 57.00 | 4.93 | 6.90 | 8.75 | 0.00 | - | 3 | 0 | 84.18% |
| KO240705C00059000 | 2024-06-14 12:22PM EDT | 59.00 | 3.75 | 4.90 | 6.75 | 0.00 | - | - | 2 | 67.97% |
| KO240705C00060000 | 2024-06-25 9:45AM EDT | 60.00 | 3.90 | 2.41 | 5.30 | 0.00 | - | 4 | 13 | 73.34% |
| KO240705C00061000 | 2024-06-24 11:38AM EDT | 61.00 | 2.94 | 2.44 | 3.30 | 0.00 | - | 5 | 9 | 35.45% |
| KO240705C00062000 | 2024-06-25 3:17PM EDT | 62.00 | 1.95 | 1.84 | 2.24 | 0.00 | - | 4 | 275 | 25.98% |
| KO240705C00063000 | 2024-06-25 3:23PM EDT | 63.00 | 1.06 | 1.08 | 1.20 | 0.00 | - | 25 | 907 | 16.75% |
| KO240705C00064000 | 2024-06-25 3:59PM EDT | 64.00 | 0.44 | 0.41 | 0.45 | 0.00 | - | 614 | 1,563 | 12.45% |
| KO240705C00065000 | 2024-06-25 3:59PM EDT | 65.00 | 0.11 | 0.09 | 0.15 | 0.00 | - | 588 | 3,025 | 12.79% |
| KO240705C00066000 | 2024-06-25 3:39PM EDT | 66.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 49 | 213 | 13.97% |
| KO240705C00067000 | 2024-06-24 10:05AM EDT | 67.00 | 0.02 | 0.01 | 0.18 | 0.00 | - | 1 | 7 | 25.78% |
| KO240705C00068000 | 2024-06-25 12:36PM EDT | 68.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 134 | 20.90% |
| KO240705C00069000 | 2024-06-24 11:59AM EDT | 69.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 2 | 191 | 40.92% |
| KO240705C00070000 | 2024-06-24 9:54AM EDT | 70.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 99 | 39.06% |
| KO240705C00071000 | 2024-06-12 9:38AM EDT | 71.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 41 | 135 | 51.86% |
| KO240705C00072000 | 2024-06-20 9:48AM EDT | 72.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | 5 | 172 | 39.84% |
| KO240705C00074000 | 2024-06-07 3:45PM EDT | 74.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 17 | 17 | 65.72% |
| KO240705C00075000 | 2024-06-11 9:36AM EDT | 75.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | - | 126 | 70.02% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240705P00052000 | 2024-05-30 10:24AM EDT | 52.00 | 0.02 | 0.00 | 0.68 | 0.00 | - | 4 | 0 | 90.63% |
| KO240705P00053000 | 2024-06-12 10:08AM EDT | 53.00 | 0.02 | 0.00 | 0.68 | 0.00 | - | 5 | 68 | 84.08% |
| KO240705P00054000 | 2024-06-14 10:54AM EDT | 54.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 51.95% |
| KO240705P00055000 | 2024-06-25 11:45AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 33 | 41.02% |
| KO240705P00056000 | 2024-06-18 12:11PM EDT | 56.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 44 | 36.72% |
| KO240705P00057000 | 2024-06-18 12:43PM EDT | 57.00 | 0.02 | 0.01 | 0.68 | 0.00 | - | 6 | 106 | 58.40% |
| KO240705P00058000 | 2024-06-24 12:17PM EDT | 58.00 | 0.03 | 0.01 | 0.73 | 0.00 | - | 1 | 60 | 52.93% |
| KO240705P00059000 | 2024-06-20 2:54PM EDT | 59.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 1 | 50 | 35.55% |
| KO240705P00060000 | 2024-06-25 2:42PM EDT | 60.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 8 | 88 | 21.88% |
| KO240705P00061000 | 2024-06-25 2:14PM EDT | 61.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 131 | 479 | 19.34% |
| KO240705P00062000 | 2024-06-25 3:45PM EDT | 62.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 308 | 381 | 13.28% |
| KO240705P00063000 | 2024-06-25 3:56PM EDT | 63.00 | 0.18 | 0.15 | 0.18 | 0.00 | - | 90 | 788 | 11.72% |
| KO240705P00064000 | 2024-06-25 12:04PM EDT | 64.00 | 0.68 | 0.48 | 0.52 | 0.00 | - | 26 | 249 | 10.30% |
| KO240705P00065000 | 2024-06-25 12:15PM EDT | 65.00 | 1.37 | 1.00 | 1.41 | 0.00 | - | 39 | 46 | 15.92% |
| KO240705P00066000 | 2024-06-12 10:09AM EDT | 66.00 | 3.33 | 2.00 | 2.22 | 0.00 | - | - | 2 | 14.55% |
| KO240705P00068000 | 2024-06-11 11:42AM EDT | 68.00 | 4.90 | 3.10 | 4.25 | 0.00 | - | 3 | 3 | 25.98% |
