Marchés français ouverture 2 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
1,0697 -0,0018 (-0,17 %) HANG SENG
18 111,62 +38,72 (+0,21 %) Bitcoin EUR
57 595,37 +474,15 (+0,83 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240712C00056000 | 2024-06-24 9:30AM EDT | 56.00 | 7.10 | 7.95 | 9.75 | 0.00 | - | 1 | 1 | 71.39% |
| KO240712C00058000 | 2024-06-21 11:21AM EDT | 58.00 | 4.95 | 4.00 | 7.10 | 0.00 | - | 1 | 0 | 65.19% |
| KO240712C00059000 | 2024-06-17 2:01PM EDT | 59.00 | 4.00 | 4.00 | 7.05 | 0.00 | - | 10 | 10 | 79.44% |
| KO240712C00060000 | 2024-06-20 11:35AM EDT | 60.00 | 2.40 | 4.00 | 4.35 | 0.00 | - | 8 | 10 | 34.18% |
| KO240712C00061000 | 2024-06-24 12:14PM EDT | 61.00 | 3.11 | 2.82 | 4.95 | 0.00 | - | 2 | 23 | 62.21% |
| KO240712C00062000 | 2024-06-24 3:50PM EDT | 62.00 | 2.30 | 1.87 | 2.40 | 0.00 | - | 11 | 72 | 23.54% |
| KO240712C00063000 | 2024-06-25 1:33PM EDT | 63.00 | 1.27 | 1.18 | 1.37 | 0.00 | - | 24 | 416 | 16.26% |
| KO240712C00064000 | 2024-06-25 3:59PM EDT | 64.00 | 0.64 | 0.58 | 0.67 | 0.00 | - | 67 | 3,585 | 13.58% |
| KO240712C00065000 | 2024-06-25 3:58PM EDT | 65.00 | 0.23 | 0.21 | 0.27 | 0.00 | - | 22 | 1,240 | 12.67% |
| KO240712C00066000 | 2024-06-25 12:01PM EDT | 66.00 | 0.07 | 0.04 | 0.22 | 0.00 | - | 2 | 384 | 16.55% |
| KO240712C00067000 | 2024-06-24 3:07PM EDT | 67.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 63 | 67 | 14.26% |
| KO240712C00068000 | 2024-06-21 12:09PM EDT | 68.00 | 0.03 | 0.01 | 0.72 | 0.00 | - | 200 | 106 | 38.82% |
| KO240712C00069000 | 2024-06-14 1:43PM EDT | 69.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 202 | 62 | 37.99% |
| KO240712C00070000 | 2024-06-24 3:49PM EDT | 70.00 | 0.01 | 0.01 | 0.54 | 0.00 | - | 3 | 77 | 43.46% |
| KO240712C00071000 | 2024-06-12 3:34PM EDT | 71.00 | 0.01 | 0.01 | 0.53 | 0.00 | - | - | 36 | 47.36% |
| KO240712C00072000 | 2024-06-24 2:20PM EDT | 72.00 | 0.01 | 0.01 | 0.53 | 0.00 | - | 49 | 51 | 51.37% |
| KO240712C00073000 | 2024-06-24 11:36AM EDT | 73.00 | 0.02 | 0.01 | 0.53 | 0.00 | - | 1 | 86 | 55.18% |
| KO240712C00075000 | 2024-06-18 2:49PM EDT | 75.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 2 | 42.38% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240712P00051000 | 2024-06-21 10:31AM EDT | 51.00 | 0.02 | 0.00 | 1.10 | 0.00 | - | 5 | 5 | 84.67% |
| KO240712P00052000 | 2024-06-21 10:31AM EDT | 52.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 5 | 85 | 51.37% |
| KO240712P00053000 | 2024-06-21 10:31AM EDT | 53.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 193 | 47.27% |
| KO240712P00055000 | 2024-06-17 2:31PM EDT | 55.00 | 0.03 | 0.01 | 0.91 | 0.00 | - | 80 | 9 | 59.42% |
| KO240712P00056000 | 2024-06-24 1:27PM EDT | 56.00 | 0.02 | 0.01 | 0.91 | 0.00 | - | 200 | 110 | 54.20% |
| KO240712P00057000 | 2024-06-25 11:31AM EDT | 57.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 200 | 52 | 38.57% |
| KO240712P00058000 | 2024-06-21 1:48PM EDT | 58.00 | 0.04 | 0.02 | 0.72 | 0.00 | - | 5 | 13 | 51.37% |
| KO240712P00059000 | 2024-06-25 2:36PM EDT | 59.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 6 | 66 | 21.29% |
| KO240712P00060000 | 2024-06-25 3:27PM EDT | 60.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 2 | 111 | 18.26% |
| KO240712P00061000 | 2024-06-25 3:59PM EDT | 61.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 17 | 117 | 14.84% |
| KO240712P00062000 | 2024-06-25 3:28PM EDT | 62.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 130 | 223 | 13.14% |
| KO240712P00063000 | 2024-06-25 3:33PM EDT | 63.00 | 0.30 | 0.26 | 0.30 | 0.00 | - | 24 | 362 | 11.62% |
| KO240712P00064000 | 2024-06-25 1:07PM EDT | 64.00 | 0.68 | 0.49 | 0.72 | 0.00 | - | 15 | 61 | 11.57% |
| KO240712P00065000 | 2024-06-20 10:12AM EDT | 65.00 | 2.38 | 1.01 | 1.51 | 0.00 | - | 1 | 3 | 14.41% |
| KO240712P00066000 | 2024-06-10 10:45AM EDT | 66.00 | 2.90 | 2.05 | 2.23 | 0.00 | - | 2 | 0 | 11.62% |
