Marchés français ouverture 14 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
1,0700 -0,0016 (-0,15 %) HANG SENG
18 136,18 +63,28 (+0,35 %) Bitcoin EUR
57 528,25 +393,40 (+0,69 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240726C00058000 | 2024-06-24 10:22AM EDT | 58.00 | 6.10 | 5.15 | 6.60 | 0.00 | - | 2 | 3 | 38.82% |
| KO240726C00059000 | 2024-06-25 11:19AM EDT | 59.00 | 4.97 | 3.60 | 6.30 | 0.00 | - | 4 | 2 | 46.78% |
| KO240726C00060000 | 2024-06-24 3:31PM EDT | 60.00 | 4.23 | 3.20 | 6.10 | 0.00 | - | 1 | 19 | 53.98% |
| KO240726C00061000 | 2024-06-24 11:39AM EDT | 61.00 | 3.35 | 1.81 | 3.45 | 0.00 | - | 1 | 59 | 22.85% |
| KO240726C00062000 | 2024-06-25 3:23PM EDT | 62.00 | 2.45 | 2.41 | 2.74 | 0.00 | - | 9 | 65 | 22.71% |
| KO240726C00063000 | 2024-06-25 3:34PM EDT | 63.00 | 1.69 | 1.67 | 1.81 | 0.00 | - | 47 | 797 | 18.29% |
| KO240726C00064000 | 2024-06-25 3:42PM EDT | 64.00 | 1.07 | 1.01 | 1.15 | 0.00 | - | 70 | 1,339 | 16.53% |
| KO240726C00065000 | 2024-06-25 3:48PM EDT | 65.00 | 0.58 | 0.55 | 0.73 | 0.00 | - | 30 | 413 | 16.33% |
| KO240726C00066000 | 2024-06-25 2:11PM EDT | 66.00 | 0.26 | 0.26 | 0.32 | 0.00 | - | 32 | 894 | 14.19% |
| KO240726C00067000 | 2024-06-25 1:52PM EDT | 67.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 20 | 50 | 13.87% |
| KO240726C00068000 | 2024-06-25 3:26PM EDT | 68.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 25 | 46 | 13.97% |
| KO240726C00069000 | 2024-06-25 1:14PM EDT | 69.00 | 0.03 | 0.02 | 0.11 | 0.00 | - | 6 | 68 | 18.16% |
| KO240726C00070000 | 2024-06-24 1:40PM EDT | 70.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 19 | 13 | 17.58% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240726P00053000 | 2024-06-24 3:48PM EDT | 53.00 | 0.01 | 0.01 | 1.28 | 0.00 | - | 6 | 41 | 57.28% |
| KO240726P00054000 | 2024-06-24 1:18PM EDT | 54.00 | 0.10 | 0.01 | 1.28 | 0.00 | - | 1 | 91 | 53.13% |
| KO240726P00055000 | 2024-06-25 11:27AM EDT | 55.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 80 | 43 | 35.25% |
| KO240726P00056000 | 2024-06-24 3:25PM EDT | 56.00 | 0.03 | 0.02 | 1.29 | 0.00 | - | 6 | 10 | 58.45% |
| KO240726P00057000 | 2024-06-24 3:48PM EDT | 57.00 | 0.06 | 0.02 | 0.92 | 0.00 | - | 1 | 5 | 46.48% |
| KO240726P00058000 | 2024-06-25 3:30PM EDT | 58.00 | 0.03 | 0.03 | 1.25 | 0.00 | - | 8 | 17 | 48.10% |
| KO240726P00059000 | 2024-06-25 3:30PM EDT | 59.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 13 | 21 | 18.26% |
| KO240726P00060000 | 2024-06-25 12:06PM EDT | 60.00 | 0.12 | 0.08 | 0.14 | 0.00 | - | 2 | 189 | 16.55% |
| KO240726P00061000 | 2024-06-25 3:09PM EDT | 61.00 | 0.21 | 0.02 | 0.24 | 0.00 | - | 4 | 115 | 15.67% |
| KO240726P00062000 | 2024-06-25 3:34PM EDT | 62.00 | 0.34 | 0.30 | 0.40 | 0.00 | - | 3 | 94 | 14.75% |
| KO240726P00063000 | 2024-06-25 3:34PM EDT | 63.00 | 0.59 | 0.45 | 0.61 | 0.00 | - | 28 | 54 | 13.18% |
| KO240726P00064000 | 2024-06-25 10:55AM EDT | 64.00 | 1.01 | 0.20 | 1.00 | 0.00 | - | 1 | 28 | 12.35% |
| KO240726P00065000 | 2024-06-25 9:51AM EDT | 65.00 | 1.58 | 1.26 | 1.59 | 0.00 | - | 1 | 4 | 11.91% |
| KO240726P00066000 | 2024-06-17 1:04PM EDT | 66.00 | 3.28 | 1.92 | 2.53 | 0.00 | - | 8 | 7 | 15.09% |
