La bourse ferme dans 3 h 51 min
CAC 40
7 692,15 +63,58 (+0,83 %) Euro Stoxx 50
4 946,86 +39,56 (+0,81 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0732 +0,0034 (+0,32 %) Gold future
2 337,80 +6,60 (+0,28 %) Bitcoin EUR
56 878,14 -3 034,35 (-5,06 %)
The Coca-Cola Company (KO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241115C00050000 | 2024-05-09 12:31PM EDT | 50.00 | 13.57 | 12.90 | 15.35 | 0.00 | - | 25 | 28 | 51.53% |
| KO241115C00052500 | 2024-06-20 11:19AM EDT | 52.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| KO241115C00055000 | 2024-06-20 10:14AM EDT | 55.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| KO241115C00057500 | 2024-06-20 10:43AM EDT | 57.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 636 | 0.00% |
| KO241115C00060000 | 2024-06-21 3:13PM EDT | 60.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 13 | 1,531 | 0.00% |
| KO241115C00062500 | 2024-06-21 10:18AM EDT | 62.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 146 | 3,800 | 0.00% |
| KO241115C00065000 | 2024-06-21 3:55PM EDT | 65.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 28 | 4,064 | 1.56% |
| KO241115C00067500 | 2024-06-21 2:58PM EDT | 67.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 13 | 3,618 | 3.13% |
| KO241115C00070000 | 2024-06-21 12:28PM EDT | 70.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 51 | 623 | 3.13% |
| KO241115C00072500 | 2024-06-11 2:41PM EDT | 72.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| KO241115C00075000 | 2024-06-21 12:02PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 6.25% |
| KO241115C00080000 | 2024-06-11 3:56PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 43 | 6.25% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241115P00032500 | 2024-05-16 9:30AM EDT | 32.50 | 0.03 | 0.00 | 0.17 | 0.00 | - | - | 1 | 54.88% |
| KO241115P00037500 | 2024-06-20 10:45AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| KO241115P00040000 | 2024-05-28 12:43PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 12.50% |
| KO241115P00042500 | 2024-06-13 10:52AM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 64 | 12.50% |
| KO241115P00045000 | 2024-06-13 1:37PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 12.50% |
| KO241115P00047500 | 2024-05-14 3:56PM EDT | 47.50 | 0.04 | 0.04 | 0.10 | 0.00 | - | 3 | 222 | 23.78% |
| KO241115P00050000 | 2024-06-13 3:47PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 6.25% |
| KO241115P00052500 | 2024-06-21 2:50PM EDT | 52.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 6.25% |
| KO241115P00055000 | 2024-06-21 9:44AM EDT | 55.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1,082 | 6.25% |
| KO241115P00057500 | 2024-06-21 10:12AM EDT | 57.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1,432 | 3.13% |
| KO241115P00060000 | 2024-06-21 9:31AM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 50 | 1,263 | 1.56% |
| KO241115P00062500 | 2024-06-21 3:50PM EDT | 62.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 151 | 3,225 | 0.20% |
| KO241115P00065000 | 2024-06-21 12:02PM EDT | 65.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 896 | 0.00% |
| KO241115P00067500 | 2024-06-21 3:43PM EDT | 67.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 594 | 0.00% |
| KO241115P00070000 | 2024-05-23 11:48AM EDT | 70.00 | 7.55 | 6.65 | 7.30 | 0.00 | - | - | 5 | 10.06% |
| KO241115P00072500 | 2024-05-23 10:19AM EDT | 72.50 | 9.90 | 9.25 | 9.80 | 0.00 | - | - | 0 | 12.60% |
| KO241115P00075000 | 2024-06-21 12:02PM EDT | 75.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
