Marchés français ouverture 5 h 20 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
37 994,93 -819,63 (-2,11 %) EUR/USD
1,0704 -0,0005 (-0,04 %) HANG SENG
17 848,87 -92,91 (-0,52 %) Bitcoin EUR
62 058,61 +283,54 (+0,46 %)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621C00055000 | 2024-06-14 9:30AM EDT | 2024-06-21 | 7.41 | 7.55 | 7.65 | -0.57 | -7.14% | 2 | 35 | 58.98% |
| KO240719C00055000 | 2024-06-13 3:51PM EDT | 2024-07-19 | 7.73 | 7.80 | 9.70 | 0.00 | - | 167 | 3 | 54.79% |
| KO240816C00055000 | 2024-06-14 9:30AM EDT | 2024-08-16 | 7.94 | 8.10 | 9.20 | -0.06 | -0.75% | 2 | 605 | 46.46% |
| KO240920C00055000 | 2024-06-14 11:44AM EDT | 2024-09-20 | 8.31 | 8.30 | 9.20 | -1.23 | -12.89% | 1 | 146 | 37.04% |
| KO241115C00055000 | 2024-06-11 2:23PM EDT | 2024-11-15 | 9.21 | 8.50 | 9.70 | 0.00 | - | 14 | 106 | 33.50% |
| KO241220C00055000 | 2024-06-13 9:50AM EDT | 2024-12-20 | 8.65 | 8.70 | 8.90 | 0.00 | - | 20 | 51 | 24.21% |
| KO250117C00055000 | 2024-06-13 10:32AM EDT | 2025-01-17 | 8.57 | 8.90 | 9.95 | +0.02 | +0.23% | 1 | 2,244 | 29.81% |
| KO250620C00055000 | 2024-06-13 3:47PM EDT | 2025-06-20 | 9.85 | 9.80 | 10.50 | 0.00 | - | 12 | 381 | 25.46% |
| KO260116C00055000 | 2024-06-13 9:36AM EDT | 2026-01-16 | 10.50 | 10.45 | 10.75 | 0.00 | - | 1 | 856 | 21.28% |
| KO261218C00055000 | 2024-06-11 10:26AM EDT | 2026-12-18 | 12.27 | 11.10 | 12.00 | 0.00 | - | - | 1 | 20.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621P00055000 | 2024-06-14 12:38PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 9,515 | 46.88% |
| KO240628P00055000 | 2024-06-14 1:31PM EDT | 2024-06-28 | 0.02 | 0.01 | 1.28 | 0.00 | - | 455 | 0 | 71.58% |
| KO240705P00055000 | 2024-06-14 10:57AM EDT | 2024-07-05 | 0.03 | 0.01 | 0.20 | +0.01 | +50.00% | 6 | 33 | 40.43% |
| KO240712P00055000 | 2024-06-13 11:37AM EDT | 2024-07-12 | 0.02 | 0.01 | 0.18 | 0.00 | - | 8 | 4 | 33.69% |
| KO240719P00055000 | 2024-06-14 3:16PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 3 | 2,563 | 22.17% |
| KO240816P00055000 | 2024-06-14 2:27PM EDT | 2024-08-16 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 27 | 2,536 | 18.46% |
| KO240920P00055000 | 2024-06-14 2:02PM EDT | 2024-09-20 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 9 | 1,820 | 17.04% |
| KO241115P00055000 | 2024-06-13 10:59AM EDT | 2024-11-15 | 0.33 | 0.29 | 0.32 | 0.00 | - | 1 | 1,084 | 16.16% |
| KO241220P00055000 | 2024-06-13 10:33AM EDT | 2024-12-20 | 0.44 | 0.42 | 0.45 | 0.00 | - | 1 | 666 | 16.11% |
| KO250117P00055000 | 2024-06-14 9:52AM EDT | 2025-01-17 | 0.52 | 0.32 | 0.54 | -0.03 | -5.45% | 84 | 6,898 | 15.94% |
| KO250620P00055000 | 2024-06-12 1:23PM EDT | 2025-06-20 | 1.09 | 1.04 | 1.12 | 0.00 | - | 6 | 2,744 | 15.93% |
| KO260116P00055000 | 2024-06-12 1:25PM EDT | 2026-01-16 | 1.76 | 1.66 | 1.78 | 0.00 | - | 2 | 652 | 15.64% |
| KO261218P00055000 | 2024-06-12 12:46PM EDT | 2026-12-18 | 1.78 | 0.00 | 2.77 | 0.00 | - | - | 18 | 15.64% |
