Marchés français ouverture 1 h 20 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
38 406,12 +853,96 (+2,27 %) EUR/USD
1,0704 0,0000 (-0,00 %) HANG SENG
17 163,13 +334,20 (+1,99 %) Bitcoin EUR
62 349,89 +125,02 (+0,20 %)
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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426C00040000 | 2024-04-19 12:15PM EDT | 40.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240426C00048000 | 2024-04-19 10:14AM EDT | 48.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240426C00049000 | 2024-04-19 10:14AM EDT | 49.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240426C00050000 | 2024-04-22 3:59PM EDT | 50.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KO240426C00053000 | 2024-04-22 3:59PM EDT | 53.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240426C00054000 | 2024-04-22 3:59PM EDT | 54.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO240426C00055000 | 2024-04-19 2:28PM EDT | 55.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KO240426C00056000 | 2024-04-22 10:23AM EDT | 56.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| KO240426C00057000 | 2024-04-23 3:59PM EDT | 57.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| KO240426C00058000 | 2024-04-23 3:52PM EDT | 58.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| KO240426C00059000 | 2024-04-23 3:52PM EDT | 59.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| KO240426C00060000 | 2024-04-23 3:58PM EDT | 60.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2,783 | 0 | 0.00% |
| KO240426C00061000 | 2024-04-23 3:59PM EDT | 61.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,999 | 0 | 1.56% |
| KO240426C00062000 | 2024-04-23 3:42PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 936 | 0 | 6.25% |
| KO240426C00063000 | 2024-04-23 3:51PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| KO240426C00064000 | 2024-04-23 12:43PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| KO240426C00065000 | 2024-04-19 3:39PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO240426C00066000 | 2024-03-28 2:41PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| KO240426C00067000 | 2024-04-18 9:48AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO240426C00070000 | 2024-04-19 3:39PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO240426C00075000 | 2024-04-19 3:39PM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426P00050000 | 2024-04-22 12:53PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO240426P00052000 | 2024-04-11 12:49PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KO240426P00053000 | 2024-04-12 3:25PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| KO240426P00054000 | 2024-04-18 1:58PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| KO240426P00055000 | 2024-04-22 10:35AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| KO240426P00056000 | 2024-04-23 10:56AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KO240426P00057000 | 2024-04-23 3:06PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
| KO240426P00058000 | 2024-04-23 3:33PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| KO240426P00059000 | 2024-04-23 3:59PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 6.25% |
| KO240426P00060000 | 2024-04-23 3:59PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,316 | 0 | 3.13% |
| KO240426P00061000 | 2024-04-23 3:56PM EDT | 61.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| KO240426P00062000 | 2024-04-23 12:20PM EDT | 62.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO240426P00063000 | 2024-04-23 11:57AM EDT | 63.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240426P00067000 | 2024-04-19 2:09PM EDT | 67.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240426P00073000 | 2024-04-19 10:14AM EDT | 73.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240426P00075000 | 2024-04-18 9:51AM EDT | 75.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
