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 (-1,47 %) Bitcoin EUR
60 005,57 -97,82 (-0,16 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KO260116C00027500 | 2024-04-25 11:41AM EDT | 27.50 | 32.90 | 32.15 | 36.95 | 0.00 | - | 2 | 3 | 56.30% |
| KO260116C00030000 | 2024-06-20 9:59AM EDT | 30.00 | 32.70 | 30.50 | 35.50 | 0.00 | - | 1 | 17 | 60.29% |
| KO260116C00032500 | 2024-02-20 11:25AM EDT | 32.50 | 28.15 | 26.00 | 31.00 | 0.00 | - | 2 | 0 | 37.06% |
| KO260116C00035000 | 2024-04-25 11:41AM EDT | 35.00 | 26.20 | 25.05 | 29.40 | 0.00 | - | 1 | 12 | 42.03% |
| KO260116C00037500 | 2024-04-08 3:38PM EDT | 37.50 | 22.35 | 23.55 | 28.45 | 0.00 | - | - | 1 | 48.56% |
| KO260116C00040000 | 2024-06-12 10:50AM EDT | 40.00 | 23.20 | 21.00 | 26.00 | 0.00 | - | 1 | 40 | 44.45% |
| KO260116C00042500 | 2024-06-21 11:31AM EDT | 42.50 | 21.25 | 19.00 | 24.00 | 0.00 | - | 7 | 8 | 42.92% |
| KO260116C00045000 | 2024-06-21 3:08PM EDT | 45.00 | 19.25 | 18.85 | 19.45 | -0.67 | -3.36% | 1 | 58 | 27.88% |
| KO260116C00047500 | 2024-06-11 3:27PM EDT | 47.50 | 17.44 | 16.70 | 17.10 | 0.00 | - | 1 | 189 | 25.48% |
| KO260116C00050000 | 2024-06-21 3:21PM EDT | 50.00 | 14.87 | 13.60 | 15.00 | -0.83 | -5.29% | 1 | 455 | 24.26% |
| KO260116C00052500 | 2024-06-18 3:23PM EDT | 52.50 | 12.52 | 12.65 | 12.95 | 0.00 | - | 1 | 387 | 22.95% |
| KO260116C00055000 | 2024-06-17 1:27PM EDT | 55.00 | 10.01 | 9.70 | 11.30 | 0.00 | - | 3 | 853 | 22.90% |
| KO260116C00057500 | 2024-06-17 1:20PM EDT | 57.50 | 9.03 | 8.20 | 10.20 | 0.00 | - | 2 | 573 | 24.26% |
| KO260116C00060000 | 2024-06-21 3:50PM EDT | 60.00 | 7.45 | 6.90 | 8.50 | +0.14 | +1.92% | 1 | 1,052 | 22.97% |
| KO260116C00062500 | 2024-06-21 3:59PM EDT | 62.50 | 6.00 | 5.90 | 6.15 | +0.40 | +7.14% | 5 | 4,319 | 19.24% |
| KO260116C00065000 | 2024-06-21 3:11PM EDT | 65.00 | 4.73 | 4.60 | 4.80 | +0.13 | +2.83% | 18 | 1,497 | 18.34% |
| KO260116C00067500 | 2024-06-12 9:55AM EDT | 67.50 | 3.57 | 2.64 | 3.70 | 0.00 | - | 1 | 336 | 17.72% |
| KO260116C00070000 | 2024-06-21 3:14PM EDT | 70.00 | 2.62 | 2.37 | 2.72 | +0.35 | +15.42% | 1,098 | 1,326 | 16.94% |
| KO260116C00072500 | 2024-06-20 9:36AM EDT | 72.50 | 1.78 | 1.68 | 1.99 | 0.00 | - | 5 | 30 | 16.47% |
| KO260116C00075000 | 2024-06-21 9:38AM EDT | 75.00 | 1.26 | 1.25 | 1.42 | -0.04 | -3.08% | 15 | 3,220 | 16.04% |
| KO260116C00080000 | 2024-06-17 9:34AM EDT | 80.00 | 0.58 | 0.58 | 0.70 | 0.00 | - | 8 | 262 | 15.52% |
| KO260116C00085000 | 2024-06-10 10:53AM EDT | 85.00 | 0.32 | 0.23 | 0.39 | 0.00 | - | 1 | 286 | 15.77% |
| KO260116C00090000 | 2024-06-13 12:56PM EDT | 90.00 | 0.13 | 0.06 | 0.20 | 0.00 | - | 2 | 136 | 15.77% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KO260116P00027500 | 2024-05-07 9:47AM EDT | 27.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 123 | 189 | 32.03% |
| KO260116P00030000 | 2024-06-03 9:50AM EDT | 30.00 | 0.08 | 0.02 | 0.26 | 0.00 | - | 15 | 220 | 32.96% |
| KO260116P00032500 | 2024-06-06 9:40AM EDT | 32.50 | 0.11 | 0.04 | 0.93 | 0.00 | - | 25 | 241 | 39.45% |
| KO260116P00035000 | 2024-06-07 12:46PM EDT | 35.00 | 0.18 | 0.05 | 0.52 | 0.00 | - | 1 | 77 | 30.98% |
| KO260116P00037500 | 2024-06-14 3:43PM EDT | 37.50 | 0.16 | 0.09 | 0.40 | 0.00 | - | 2 | 254 | 26.29% |
| KO260116P00040000 | 2024-06-20 10:19AM EDT | 40.00 | 0.30 | 0.13 | 0.53 | 0.00 | - | 20 | 187 | 25.07% |
| KO260116P00042500 | 2024-06-14 3:47PM EDT | 42.50 | 0.37 | 0.18 | 0.44 | 0.00 | - | 2 | 1,190 | 21.33% |
| KO260116P00045000 | 2024-06-17 11:22AM EDT | 45.00 | 0.50 | 0.46 | 0.54 | 0.00 | - | 10 | 352 | 19.75% |
| KO260116P00047500 | 2024-06-11 11:04AM EDT | 47.50 | 0.69 | 0.63 | 0.73 | 0.00 | - | 2 | 237 | 18.71% |
| KO260116P00050000 | 2024-06-17 11:08AM EDT | 50.00 | 0.93 | 0.92 | 0.98 | 0.00 | - | 2 | 1,293 | 17.70% |
| KO260116P00052500 | 2024-06-20 11:26AM EDT | 52.50 | 1.34 | 1.23 | 1.33 | 0.00 | - | 1,015 | 2,407 | 16.82% |
| KO260116P00055000 | 2024-06-21 2:32PM EDT | 55.00 | 1.76 | 1.68 | 1.80 | -0.07 | -3.83% | 1,127 | 851 | 16.02% |
| KO260116P00057500 | 2024-06-21 3:29PM EDT | 57.50 | 2.33 | 2.07 | 2.39 | +0.07 | +3.10% | 1 | 1,655 | 15.17% |
| KO260116P00060000 | 2024-06-21 1:41PM EDT | 60.00 | 2.98 | 2.80 | 3.15 | -0.06 | -1.97% | 3 | 1,016 | 14.37% |
| KO260116P00062500 | 2024-06-21 3:11PM EDT | 62.50 | 3.93 | 3.85 | 4.05 | -0.22 | -5.30% | 1 | 975 | 13.39% |
| KO260116P00065000 | 2024-06-21 1:40PM EDT | 65.00 | 4.95 | 4.20 | 5.15 | -0.35 | -6.60% | 3 | 2,168 | 12.35% |
| KO260116P00067500 | 2024-06-07 10:41AM EDT | 67.50 | 5.80 | 5.50 | 6.45 | 0.00 | - | 3 | 180 | 11.10% |
| KO260116P00070000 | 2024-06-12 9:54AM EDT | 70.00 | 7.91 | 6.90 | 8.05 | 0.00 | - | 1 | 12 | 9.78% |
| KO260116P00072500 | 2024-06-06 9:59AM EDT | 72.50 | 8.60 | 8.35 | 10.95 | 0.00 | - | 3 | 3 | 13.42% |
| KO260116P00075000 | 2024-05-15 1:55PM EDT | 75.00 | 11.90 | 12.10 | 13.20 | 0.00 | - | 4 | 2 | 14.04% |
| KO260116P00085000 | 2024-05-15 1:43PM EDT | 85.00 | 21.94 | 20.05 | 24.00 | 0.00 | - | 1 | 2 | 23.97% |
| KO260116P00090000 | 2024-03-18 10:25AM EDT | 90.00 | 30.00 | 29.50 | 33.65 | 0.00 | - | 1 | 0 | 44.56% |
