La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0696 -0,0010 (-0,10 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
59 969,18 -137,21 (-0,23 %)
The Coca-Cola Company (KO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250117C00027500 | 2024-06-13 2:39PM EDT | 27.50 | 35.30 | 34.00 | 37.70 | 0.00 | - | 20 | 13 | 70.80% |
| KO250117C00030000 | 2024-06-14 10:06AM EDT | 30.00 | 32.50 | 31.00 | 35.25 | 0.00 | - | 37 | 44 | 57.86% |
| KO250117C00032500 | 2024-04-08 9:39AM EDT | 32.50 | 27.20 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| KO250117C00035000 | 2024-05-08 12:38PM EDT | 35.00 | 28.00 | 26.95 | 31.00 | 0.00 | - | 1 | 396 | 63.55% |
| KO250117C00037500 | 2024-06-10 10:19AM EDT | 37.50 | 26.42 | 23.60 | 27.85 | 0.00 | - | 1 | 38 | 74.12% |
| KO250117C00040000 | 2024-06-20 1:04PM EDT | 40.00 | 22.90 | 21.15 | 25.40 | 0.00 | - | 2 | 81 | 67.75% |
| KO250117C00042500 | 2024-06-10 9:30AM EDT | 42.50 | 21.35 | 19.10 | 23.00 | 0.00 | - | 11 | 173 | 62.16% |
| KO250117C00045000 | 2024-06-10 9:30AM EDT | 45.00 | 19.15 | 17.10 | 20.30 | 0.00 | - | 1 | 301 | 54.13% |
| KO250117C00047500 | 2024-06-14 9:31AM EDT | 47.50 | 15.55 | 13.90 | 17.45 | 0.00 | - | 1 | 256 | 45.29% |
| KO250117C00050000 | 2024-06-17 9:52AM EDT | 50.00 | 13.43 | 12.25 | 14.90 | 0.00 | - | 9 | 435 | 39.39% |
| KO250117C00052500 | 2024-06-21 10:40AM EDT | 52.50 | 11.40 | 11.30 | 12.40 | +0.35 | +3.17% | 23 | 1,503 | 34.06% |
| KO250117C00055000 | 2024-06-21 3:13PM EDT | 55.00 | 9.08 | 8.25 | 9.25 | +0.13 | +1.45% | 1 | 2,243 | 24.20% |
| KO250117C00057500 | 2024-06-17 12:21PM EDT | 57.50 | 6.90 | 6.95 | 7.90 | 0.00 | - | 2 | 2,557 | 26.56% |
| KO250117C00060000 | 2024-06-21 12:06PM EDT | 60.00 | 4.96 | 4.60 | 5.15 | +0.26 | +5.53% | 16 | 10,327 | 19.42% |
| KO250117C00062500 | 2024-06-21 2:19PM EDT | 62.50 | 3.50 | 2.88 | 4.05 | +0.35 | +11.11% | 14 | 7,926 | 20.71% |
| KO250117C00065000 | 2024-06-21 3:54PM EDT | 65.00 | 2.10 | 2.08 | 2.13 | +0.21 | +11.11% | 98 | 10,740 | 16.18% |
| KO250117C00067500 | 2024-06-21 3:55PM EDT | 67.50 | 1.13 | 1.12 | 1.20 | +0.14 | +14.14% | 64 | 10,560 | 15.21% |
| KO250117C00070000 | 2024-06-21 10:25AM EDT | 70.00 | 0.62 | 0.55 | 0.64 | +0.13 | +26.53% | 3 | 4,044 | 14.72% |
| KO250117C00072500 | 2024-06-21 12:06PM EDT | 72.50 | 0.28 | 0.25 | 0.29 | +0.08 | +40.00% | 22 | 3,539 | 14.06% |
| KO250117C00075000 | 2024-06-21 9:39AM EDT | 75.00 | 0.13 | 0.11 | 0.15 | -0.01 | -7.14% | 4 | 3,592 | 14.21% |
| KO250117C00080000 | 2024-06-21 10:16AM EDT | 80.00 | 0.03 | 0.03 | 0.06 | +0.01 | +50.00% | 51 | 1,495 | 15.53% |
| KO250117C00085000 | 2024-06-20 9:37AM EDT | 85.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 8 | 839 | 17.68% |
| KO250117C00090000 | 2024-06-21 9:35AM EDT | 90.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 1,082 | 20.51% |
| KO250117C00095000 | 2024-06-17 11:40AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,832 | 22.27% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250117P00027500 | 2024-04-08 3:45PM EDT | 27.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 464 | 44.14% |
| KO250117P00030000 | 2024-06-21 10:09AM EDT | 30.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 14 | 725 | 39.84% |
| KO250117P00032500 | 2024-06-21 10:19AM EDT | 32.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 8 | 5,769 | 37.11% |
| KO250117P00035000 | 2024-05-21 10:07AM EDT | 35.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 957 | 33.20% |
| KO250117P00037500 | 2024-06-20 2:45PM EDT | 37.50 | 0.04 | 0.02 | 0.08 | 0.00 | - | 4 | 2,096 | 32.62% |
| KO250117P00040000 | 2024-06-11 11:48AM EDT | 40.00 | 0.04 | 0.02 | 0.14 | 0.00 | - | 4 | 2,087 | 31.74% |
| KO250117P00042500 | 2024-06-10 9:38AM EDT | 42.50 | 0.07 | 0.03 | 1.34 | 0.00 | - | 125 | 2,273 | 48.00% |
| KO250117P00045000 | 2024-06-21 11:56AM EDT | 45.00 | 0.09 | 0.10 | 0.12 | -0.02 | -18.18% | 2 | 7,598 | 23.78% |
| KO250117P00047500 | 2024-06-21 11:36AM EDT | 47.50 | 0.14 | 0.10 | 0.21 | -0.05 | -26.32% | 1 | 4,767 | 22.80% |
| KO250117P00050000 | 2024-06-21 1:59PM EDT | 50.00 | 0.21 | 0.20 | 0.24 | 0.00 | - | 501 | 7,633 | 19.87% |
| KO250117P00052500 | 2024-06-21 12:06PM EDT | 52.50 | 0.32 | 0.29 | 0.33 | 0.00 | - | 12 | 5,696 | 17.77% |
| KO250117P00055000 | 2024-06-21 11:46AM EDT | 55.00 | 0.51 | 0.37 | 0.52 | -0.06 | -10.53% | 8 | 6,936 | 16.25% |
| KO250117P00057500 | 2024-06-21 3:54PM EDT | 57.50 | 0.82 | 0.80 | 0.85 | -0.10 | -10.87% | 93 | 3,507 | 14.94% |
| KO250117P00060000 | 2024-06-20 12:35PM EDT | 60.00 | 1.56 | 1.32 | 1.39 | 0.00 | - | 27 | 6,198 | 13.71% |
| KO250117P00062500 | 2024-06-21 2:01PM EDT | 62.50 | 2.17 | 2.15 | 2.26 | -0.30 | -12.15% | 1 | 7,223 | 12.67% |
| KO250117P00065000 | 2024-06-21 2:10PM EDT | 65.00 | 3.33 | 2.89 | 3.45 | -0.19 | -5.40% | 3 | 3,053 | 11.18% |
| KO250117P00067500 | 2024-06-12 11:32AM EDT | 67.50 | 5.10 | 4.95 | 5.45 | 0.00 | - | 15 | 30 | 12.09% |
| KO250117P00070000 | 2024-06-11 9:59AM EDT | 70.00 | 7.25 | 7.10 | 7.30 | 0.00 | - | 5 | 108 | 8.40% |
| KO250117P00072500 | 2024-03-07 2:04PM EDT | 72.50 | 13.49 | 11.60 | 13.95 | 0.00 | - | 1 | 1 | 40.31% |
| KO250117P00075000 | 2024-05-20 10:07AM EDT | 75.00 | 12.30 | 11.60 | 12.45 | 0.00 | - | 6 | 31 | 15.48% |
| KO250117P00080000 | 2024-06-10 10:31AM EDT | 80.00 | 16.70 | 15.15 | 19.35 | 0.00 | - | 1 | 7 | 37.12% |
| KO250117P00085000 | 2024-06-20 3:36PM EDT | 85.00 | 22.61 | 20.15 | 23.80 | 0.00 | - | 1 | 15 | 38.06% |
| KO250117P00090000 | 2024-06-20 3:36PM EDT | 90.00 | 27.63 | 25.15 | 29.40 | 0.00 | - | 7 | 0 | 47.18% |
| KO250117P00095000 | 2024-06-10 10:29AM EDT | 95.00 | 31.65 | 30.15 | 34.40 | 0.00 | - | 1 | 0 | 51.37% |
