Marchés français ouverture 3 h 28 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 106,41 -708,15 (-1,82 %) EUR/USD
1,0708 -0,0001 (-0,01 %) HANG SENG
18 009,72 +67,94 (+0,38 %) Bitcoin EUR
61 946,40 +209,78 (+0,34 %)
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 :
Prix d’exercice:47.50
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621C00047500 | 2024-06-14 11:50AM EDT | 2024-06-21 | 15.01 | 14.35 | 15.75 | -0.84 | -5.30% | 1 | 25 | 50.00% |
| KO240719C00047500 | 2024-05-24 10:30AM EDT | 2024-07-19 | 14.80 | 15.25 | 16.35 | 0.00 | - | 1 | 0 | 77.88% |
| KO240816C00047500 | 2024-02-28 11:09AM EDT | 2024-08-16 | 13.20 | 13.00 | 16.10 | 0.00 | - | 2 | 10 | 63.62% |
| KO240920C00047500 | 2024-05-13 9:42AM EDT | 2024-09-20 | 16.27 | 15.30 | 17.45 | 0.00 | - | 1 | 1 | 54.88% |
| KO241220C00047500 | 2024-03-20 12:40PM EDT | 2024-12-20 | 14.00 | 12.45 | 14.70 | 0.00 | - | 1 | 1 | 0.00% |
| KO250117C00047500 | 2024-06-11 10:40AM EDT | 2025-01-17 | 15.55 | 15.65 | 16.40 | -0.70 | -4.31% | 1 | 256 | 36.89% |
| KO250620C00047500 | 2024-05-23 12:23PM EDT | 2025-06-20 | 16.10 | 16.20 | 16.70 | 0.00 | - | 1 | 80 | 30.30% |
| KO260116C00047500 | 2024-06-11 3:27PM EDT | 2026-01-16 | 17.44 | 16.40 | 16.95 | 0.00 | - | 1 | 189 | 25.54% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621P00047500 | 2024-05-13 3:28PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 110 | 5,166 | 103.13% |
| KO240719P00047500 | 2024-06-07 10:20AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 51 | 53.13% |
| KO240816P00047500 | 2024-05-23 11:19AM EDT | 2024-08-16 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 112 | 31.45% |
| KO240920P00047500 | 2024-05-23 11:17AM EDT | 2024-09-20 | 0.05 | 0.01 | 0.21 | 0.00 | - | 1 | 81 | 33.30% |
| KO241115P00047500 | 2024-05-14 3:56PM EDT | 2024-11-15 | 0.04 | 0.04 | 0.10 | 0.00 | - | 3 | 222 | 22.95% |
| KO241220P00047500 | 2024-06-06 1:18PM EDT | 2024-12-20 | 0.10 | 0.00 | 0.48 | 0.00 | - | 5 | 81 | 28.91% |
| KO250117P00047500 | 2024-06-13 3:50PM EDT | 2025-01-17 | 0.14 | 0.14 | 0.26 | 0.00 | - | 13 | 4,782 | 23.29% |
| KO250620P00047500 | 2024-06-12 11:50AM EDT | 2025-06-20 | 0.35 | 0.33 | 0.35 | 0.00 | - | 50 | 1,229 | 19.04% |
| KO260116P00047500 | 2024-06-11 11:04AM EDT | 2026-01-16 | 0.69 | 0.62 | 0.73 | 0.00 | - | 2 | 237 | 18.46% |
| KO261218P00047500 | 2024-06-11 10:58AM EDT | 2026-12-18 | 1.15 | 0.00 | 1.77 | 0.00 | - | 2 | 4 | 19.80% |
