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
63 583,11 +1 810,98 (+2,93 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241220C00037500 | 2024-04-22 12:21PM EDT | 37.50 | 23.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO241220C00040000 | 2024-04-30 10:45AM EDT | 40.00 | 22.49 | 21.75 | 23.20 | 0.00 | - | 1 | 2 | 50.68% |
| KO241220C00047500 | 2024-03-20 12:40PM EDT | 47.50 | 14.00 | 12.45 | 14.70 | 0.00 | - | 1 | 1 | 21.68% |
| KO241220C00050000 | 2024-04-24 3:25PM EDT | 50.00 | 12.60 | 11.20 | 13.25 | 0.00 | - | - | 1 | 30.76% |
| KO241220C00052500 | 2024-05-16 9:54AM EDT | 52.50 | 11.70 | 9.35 | 10.50 | 0.00 | - | 1 | 24 | 23.85% |
| KO241220C00055000 | 2024-04-23 12:43PM EDT | 55.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| KO241220C00057500 | 2024-05-22 9:50AM EDT | 57.50 | 6.75 | 5.95 | 6.05 | 0.00 | - | 124 | 414 | 18.41% |
| KO241220C00060000 | 2024-05-24 10:06AM EDT | 60.00 | 4.15 | 4.10 | 4.20 | -0.50 | -10.75% | 122 | 402 | 16.79% |
| KO241220C00062500 | 2024-05-24 12:14PM EDT | 62.50 | 2.75 | 2.52 | 2.65 | -0.30 | -9.84% | 15 | 2,281 | 15.36% |
| KO241220C00065000 | 2024-05-24 9:38AM EDT | 65.00 | 1.45 | 1.43 | 1.48 | -0.09 | -5.84% | 12 | 1,229 | 14.16% |
| KO241220C00067500 | 2024-05-24 12:45PM EDT | 67.50 | 0.76 | 0.69 | 0.74 | -0.19 | -20.00% | 276 | 1,946 | 13.39% |
| KO241220C00070000 | 2024-05-23 3:59PM EDT | 70.00 | 0.35 | 0.31 | 0.34 | 0.00 | - | 64 | 946 | 12.98% |
| KO241220C00072500 | 2024-05-21 3:58PM EDT | 72.50 | 0.20 | 0.13 | 0.17 | 0.00 | - | 2 | 4 | 13.18% |
| KO241220C00075000 | 2024-05-20 10:30AM EDT | 75.00 | 0.11 | 0.05 | 0.09 | 0.00 | - | 17 | 60 | 13.62% |
| KO241220C00080000 | 2024-05-20 9:30AM EDT | 80.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 127 | 15.24% |
| KO241220C00085000 | 2024-03-15 10:10AM EDT | 85.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 28 | 78 | 22.07% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241220P00032500 | 2024-04-08 3:44PM EDT | 32.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 36.33% |
| KO241220P00035000 | 2024-04-04 3:49PM EDT | 35.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 39.94% |
| KO241220P00037500 | 2024-04-05 10:08AM EDT | 37.50 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 8 | 36.08% |
| KO241220P00040000 | 2024-04-18 10:48AM EDT | 40.00 | 0.11 | 0.00 | 2.16 | 0.00 | - | 1 | 5 | 61.79% |
| KO241220P00042500 | 2024-04-12 10:27AM EDT | 42.50 | 0.17 | 0.04 | 0.07 | 0.00 | - | 20 | 10 | 24.32% |
| KO241220P00045000 | 2024-05-14 10:27AM EDT | 45.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 5 | 164 | 22.32% |
| KO241220P00047500 | 2024-05-20 11:55AM EDT | 47.50 | 0.11 | 0.11 | 0.15 | 0.00 | - | 1 | 70 | 20.51% |
| KO241220P00050000 | 2024-05-24 10:24AM EDT | 50.00 | 0.19 | 0.19 | 0.22 | 0.00 | - | 490 | 301 | 18.65% |
| KO241220P00052500 | 2024-05-24 3:24PM EDT | 52.50 | 0.33 | 0.32 | 0.35 | +0.03 | +10.00% | 1 | 430 | 17.12% |
| KO241220P00055000 | 2024-05-24 1:47PM EDT | 55.00 | 0.55 | 0.55 | 0.64 | -0.02 | -3.51% | 15 | 649 | 16.33% |
| KO241220P00057500 | 2024-05-24 3:24PM EDT | 57.50 | 0.94 | 0.94 | 0.98 | +0.13 | +16.05% | 1 | 1,184 | 14.64% |
| KO241220P00060000 | 2024-05-23 3:33PM EDT | 60.00 | 1.61 | 1.50 | 1.67 | 0.00 | - | 21 | 470 | 13.81% |
| KO241220P00062500 | 2024-05-23 3:47PM EDT | 62.50 | 2.53 | 2.54 | 2.60 | 0.00 | - | 5 | 274 | 12.45% |
| KO241220P00065000 | 2024-05-20 3:21PM EDT | 65.00 | 3.55 | 3.90 | 4.00 | 0.00 | - | 1 | 614 | 11.37% |
| KO241220P00067500 | 2024-05-16 3:01PM EDT | 67.50 | 4.75 | 5.80 | 6.75 | 0.00 | - | 1 | 134 | 16.86% |
| KO241220P00070000 | 2024-05-23 10:03AM EDT | 70.00 | 7.30 | 7.90 | 8.40 | 0.00 | - | 3 | 71 | 13.65% |
