Marchés français ouverture 5 h 24 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 740,06 +398,52 (+1,01 %) EUR/USD
1,0691 -0,0018 (-0,17 %) HANG SENG
17 583,19 -133,28 (-0,75 %) Bitcoin EUR
58 050,71 +932,93 (+1,63 %)
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:52.50
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240719C00052500 | 2024-06-17 9:50AM EDT | 2024-07-19 | 10.15 | 10.90 | 13.65 | 0.00 | - | 36 | 37 | 77.69% |
| KO240816C00052500 | 2024-06-20 9:30AM EDT | 2024-08-16 | 10.50 | 10.90 | 12.90 | 0.00 | - | 6 | 151 | 62.89% |
| KO240920C00052500 | 2024-06-20 10:27AM EDT | 2024-09-20 | 10.88 | 10.40 | 12.20 | 0.00 | - | 1 | 144 | 38.33% |
| KO241115C00052500 | 2024-06-24 12:59PM EDT | 2024-11-15 | 12.10 | 11.85 | 13.75 | 0.00 | - | 10 | 84 | 45.44% |
| KO241220C00052500 | 2024-06-13 11:05AM EDT | 2024-12-20 | 10.74 | 11.00 | 13.80 | 0.00 | - | 1 | 25 | 41.07% |
| KO250117C00052500 | 2024-06-25 2:14PM EDT | 2025-01-17 | 12.23 | 12.30 | 12.85 | 0.00 | - | 2 | 1,478 | 30.69% |
| KO250620C00052500 | 2024-06-26 1:17PM EDT | 2025-06-20 | 13.20 | 10.80 | 13.30 | 0.00 | - | 1 | 296 | 25.92% |
| KO260116C00052500 | 2024-06-18 3:23PM EDT | 2026-01-16 | 12.52 | 13.65 | 14.00 | 0.00 | - | 1 | 387 | 23.73% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240719P00052500 | 2024-06-27 2:19PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.17 | -0.01 | -50.00% | 1 | 171 | 50.39% |
| KO240816P00052500 | 2024-06-26 3:06PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.06 | 0.00 | - | 201 | 569 | 27.54% |
| KO240920P00052500 | 2024-06-24 3:49PM EDT | 2024-09-20 | 0.07 | 0.03 | 0.24 | 0.00 | - | 3 | 4,610 | 27.64% |
| KO241115P00052500 | 2024-06-26 3:48PM EDT | 2024-11-15 | 0.14 | 0.07 | 0.14 | 0.00 | - | 15 | 278 | 19.14% |
| KO241220P00052500 | 2024-06-27 11:16AM EDT | 2024-12-20 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 20 | 446 | 18.46% |
| KO250117P00052500 | 2024-06-26 3:50PM EDT | 2025-01-17 | 0.24 | 0.23 | 0.26 | 0.00 | - | 28 | 5,673 | 18.19% |
| KO250620P00052500 | 2024-06-26 9:30AM EDT | 2025-06-20 | 0.65 | 0.56 | 0.64 | 0.00 | - | 1 | 1,562 | 17.49% |
| KO260116P00052500 | 2024-06-27 2:38PM EDT | 2026-01-16 | 1.14 | 1.07 | 1.16 | -0.01 | -0.87% | 6 | 2,438 | 16.96% |
| KO261218P00052500 | 2024-06-14 9:30AM EDT | 2026-12-18 | 2.25 | 0.00 | 1.94 | 0.00 | - | - | 4 | 16.52% |
