Marchés français ouverture 4 h 18 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 118,07 -696,49 (-1,79 %) EUR/USD
1,0707 -0,0002 (-0,02 %) HANG SENG
18 055,53 +113,75 (+0,63 %) Bitcoin EUR
61 937,77 +165,95 (+0,27 %)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621C00050000 | 2024-06-13 3:44PM EDT | 2024-06-21 | 12.85 | 12.55 | 13.60 | 0.00 | - | 5,006 | 8 | 154.69% |
| KO240719C00050000 | 2024-06-13 2:52PM EDT | 2024-07-19 | 12.90 | 12.75 | 12.90 | 0.00 | - | 15 | 0 | 50.98% |
| KO240816C00050000 | 2024-05-31 1:57PM EDT | 2024-08-16 | 12.35 | 13.00 | 14.50 | 0.00 | - | 1 | 14 | 57.62% |
| KO240920C00050000 | 2024-06-13 3:03PM EDT | 2024-09-20 | 13.12 | 13.15 | 15.10 | 0.00 | - | 5 | 11 | 50.88% |
| KO241115C00050000 | 2024-05-09 12:31PM EDT | 2024-11-15 | 13.57 | 12.90 | 15.35 | 0.00 | - | 25 | 28 | 51.89% |
| KO241220C00050000 | 2024-06-05 10:28AM EDT | 2024-12-20 | 13.83 | 12.55 | 13.90 | 0.00 | - | 2 | 3 | 34.35% |
| KO250117C00050000 | 2024-06-11 9:42AM EDT | 2025-01-17 | 13.37 | 12.75 | 15.45 | 0.00 | - | 3 | 438 | 44.36% |
| KO250620C00050000 | 2024-05-24 12:02PM EDT | 2025-06-20 | 13.62 | 14.00 | 15.20 | 0.00 | - | 1 | 99 | 32.45% |
| KO260116C00050000 | 2024-06-11 2:21PM EDT | 2026-01-16 | 15.70 | 14.35 | 14.95 | 0.00 | - | 2 | 455 | 24.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621P00050000 | 2024-06-14 9:40AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 12,854 | 71.88% |
| KO240719P00050000 | 2024-06-13 2:50PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 123 | 45.90% |
| KO240816P00050000 | 2024-06-14 10:39AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 6 | 412 | 27.15% |
| KO240920P00050000 | 2024-06-07 12:40PM EDT | 2024-09-20 | 0.05 | 0.05 | 0.22 | 0.00 | - | 3 | 99 | 28.42% |
| KO241115P00050000 | 2024-06-13 3:47PM EDT | 2024-11-15 | 0.11 | 0.05 | 0.32 | 0.00 | - | 2 | 119 | 24.66% |
| KO241220P00050000 | 2024-06-14 3:55PM EDT | 2024-12-20 | 0.13 | 0.12 | 0.20 | -0.02 | -13.33% | 2 | 836 | 19.97% |
| KO250117P00050000 | 2024-06-13 10:52AM EDT | 2025-01-17 | 0.23 | 0.19 | 0.23 | +0.02 | +9.52% | 1 | 7,632 | 19.19% |
| KO250620P00050000 | 2024-06-14 3:11PM EDT | 2025-06-20 | 0.49 | 0.49 | 0.53 | -0.03 | -5.77% | 12 | 1,026 | 18.07% |
| KO260116P00050000 | 2024-06-14 3:42PM EDT | 2026-01-16 | 0.95 | 0.88 | 0.98 | +0.02 | +2.15% | 2 | 1,291 | 17.43% |
| KO261218P00050000 | 2024-06-12 10:16AM EDT | 2026-12-18 | 1.60 | 0.00 | 1.88 | 0.00 | - | 3 | 26 | 17.73% |
