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 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 296,04 +197,20 (+0,33 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250620C00030000 | 2024-04-16 10:45AM EDT | 30.00 | 28.46 | 30.65 | 35.45 | 0.00 | - | 1 | 1 | 75.27% |
| KO250620C00032500 | 2024-03-13 12:14PM EDT | 32.50 | 28.58 | 25.30 | 27.80 | 0.00 | - | 1 | 1 | 0.00% |
| KO250620C00035000 | 2024-05-28 10:00AM EDT | 35.00 | 27.15 | 26.00 | 31.00 | 0.00 | - | 1 | 15 | 67.33% |
| KO250620C00037500 | 2024-05-20 11:34AM EDT | 37.50 | 25.65 | 23.05 | 27.90 | 0.00 | - | 4 | 5 | 56.64% |
| KO250620C00040000 | 2024-05-20 9:30AM EDT | 40.00 | 23.12 | 22.00 | 23.80 | 0.00 | - | 2 | 8 | 37.48% |
| KO250620C00042500 | 2024-06-10 9:30AM EDT | 42.50 | 21.56 | 18.50 | 23.10 | 0.00 | - | 11 | 17 | 47.86% |
| KO250620C00045000 | 2024-04-30 2:59PM EDT | 45.00 | 17.67 | 17.60 | 18.40 | 0.00 | - | - | 1 | 25.78% |
| KO250620C00047500 | 2024-05-23 12:23PM EDT | 47.50 | 16.10 | 14.40 | 17.65 | 0.00 | - | 1 | 80 | 35.65% |
| KO250620C00050000 | 2024-06-20 12:46PM EDT | 50.00 | 13.85 | 12.15 | 15.45 | 0.00 | - | 1 | 99 | 33.13% |
| KO250620C00052500 | 2024-06-20 9:30AM EDT | 52.50 | 11.80 | 11.80 | 13.50 | 0.00 | - | 1 | 297 | 31.75% |
| KO250620C00055000 | 2024-06-18 1:08PM EDT | 55.00 | 9.99 | 9.95 | 10.95 | 0.00 | - | 2 | 381 | 27.08% |
| KO250620C00057500 | 2024-06-21 2:10PM EDT | 57.50 | 8.22 | 7.90 | 9.20 | +0.12 | +1.48% | 2 | 421 | 26.04% |
| KO250620C00060000 | 2024-06-18 2:52PM EDT | 60.00 | 6.26 | 6.25 | 6.40 | 0.00 | - | 10 | 817 | 20.04% |
| KO250620C00062500 | 2024-06-21 9:42AM EDT | 62.50 | 4.75 | 4.65 | 4.85 | +0.35 | +7.95% | 10 | 2,467 | 18.93% |
| KO250620C00065000 | 2024-06-21 2:48PM EDT | 65.00 | 3.50 | 3.35 | 3.50 | +0.20 | +6.06% | 33 | 3,745 | 17.83% |
| KO250620C00067500 | 2024-06-20 9:35AM EDT | 67.50 | 2.16 | 2.28 | 2.40 | 0.00 | - | 25 | 1,081 | 16.86% |
| KO250620C00070000 | 2024-06-21 1:00PM EDT | 70.00 | 1.54 | 1.32 | 1.57 | +0.20 | +14.93% | 50 | 21,481 | 16.08% |
| KO250620C00072500 | 2024-06-18 3:49PM EDT | 72.50 | 0.93 | 0.89 | 0.98 | 0.00 | - | 2 | 1,620 | 15.47% |
| KO250620C00075000 | 2024-06-20 1:41PM EDT | 75.00 | 0.50 | 0.52 | 0.59 | 0.00 | - | 16 | 820 | 15.02% |
| KO250620C00080000 | 2024-06-11 2:40PM EDT | 80.00 | 0.24 | 0.00 | 0.28 | 0.00 | - | 6 | 131 | 15.58% |
| KO250620C00085000 | 2024-05-16 9:44AM EDT | 85.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 1 | 131 | 18.34% |
| KO250620C00090000 | 2024-06-21 12:29PM EDT | 90.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 66 | 643 | 16.02% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250620P00030000 | 2024-06-04 10:03AM EDT | 30.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 483 | 37.70% |
| KO250620P00032500 | 2024-06-18 2:52PM EDT | 32.50 | 0.12 | 0.00 | 0.63 | 0.00 | - | 5 | 83 | 45.02% |
| KO250620P00035000 | 2024-01-19 4:01PM EDT | 35.00 | 0.25 | 0.00 | 0.31 | 0.00 | - | 2 | 0 | 34.86% |
| KO250620P00037500 | 2024-03-15 3:08PM EDT | 37.50 | 0.14 | 0.00 | 0.42 | 0.00 | - | 4 | 2 | 33.40% |
| KO250620P00040000 | 2024-06-20 11:29AM EDT | 40.00 | 0.14 | 0.00 | 2.25 | 0.00 | - | 6 | 8 | 48.46% |
| KO250620P00042500 | 2024-05-30 12:26PM EDT | 42.50 | 0.26 | 0.00 | 2.30 | 0.00 | - | 2 | 26 | 44.08% |
| KO250620P00045000 | 2024-06-05 3:59PM EDT | 45.00 | 0.22 | 0.00 | 2.37 | 0.00 | - | 2 | 202 | 40.02% |
| KO250620P00047500 | 2024-06-21 11:50AM EDT | 47.50 | 0.35 | 0.12 | 0.36 | -0.02 | -5.41% | 1 | 1,234 | 19.51% |
| KO250620P00050000 | 2024-06-21 3:00PM EDT | 50.00 | 0.48 | 0.47 | 0.52 | -0.05 | -9.43% | 3 | 1,019 | 18.31% |
| KO250620P00052500 | 2024-06-21 11:50AM EDT | 52.50 | 0.73 | 0.68 | 0.75 | 0.00 | - | 3 | 1,562 | 17.16% |
| KO250620P00055000 | 2024-06-21 1:44PM EDT | 55.00 | 1.06 | 0.98 | 1.07 | -0.04 | -3.64% | 21 | 2,745 | 16.00% |
| KO250620P00057500 | 2024-06-20 2:06PM EDT | 57.50 | 1.48 | 1.29 | 1.58 | -0.12 | -7.50% | 1 | 2,979 | 15.17% |
| KO250620P00060000 | 2024-06-20 11:35AM EDT | 60.00 | 2.35 | 0.96 | 2.21 | 0.00 | - | 1 | 1,783 | 14.02% |
| KO250620P00062500 | 2024-06-18 2:52PM EDT | 62.50 | 3.09 | 2.61 | 3.10 | 0.00 | - | 5 | 942 | 13.00% |
| KO250620P00065000 | 2024-06-20 9:53AM EDT | 65.00 | 4.25 | 3.40 | 4.25 | 0.00 | - | 3 | 304 | 11.84% |
| KO250620P00067500 | 2024-06-17 10:44AM EDT | 67.50 | 5.82 | 5.50 | 5.70 | 0.00 | - | 1 | 1,101 | 10.46% |
| KO250620P00070000 | 2024-05-16 11:45AM EDT | 70.00 | 7.00 | 6.50 | 7.70 | 0.00 | - | 4 | 90 | 10.11% |
| KO250620P00080000 | 2024-01-22 11:25AM EDT | 80.00 | 20.05 | 17.70 | 20.70 | 0.00 | - | - | 0 | 34.74% |
| KO250620P00085000 | 2024-01-09 2:21PM EDT | 85.00 | 25.16 | 23.05 | 26.45 | 0.00 | - | - | 0 | 42.37% |
