La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 143,82 +336,33 (+0,54 %)
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:57.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621C00057500 | 2024-06-13 3:44PM EDT | 2024-06-21 | 4.95 | 5.05 | 6.05 | -0.40 | -7.48% | 6 | 186 | 69.82% |
| KO240719C00057500 | 2024-06-14 11:34AM EDT | 2024-07-19 | 5.40 | 5.35 | 7.40 | +0.05 | +0.93% | 24 | 31 | 60.64% |
| KO240816C00057500 | 2024-06-14 11:42AM EDT | 2024-08-16 | 5.65 | 5.70 | 5.85 | +0.04 | +0.71% | 13 | 416 | 26.10% |
| KO240920C00057500 | 2024-06-12 12:09PM EDT | 2024-09-20 | 5.73 | 6.00 | 6.15 | -0.37 | -6.07% | 5 | 124 | 24.05% |
| KO241115C00057500 | 2024-06-12 12:09PM EDT | 2024-11-15 | 6.46 | 6.40 | 6.50 | 0.00 | - | 14 | 634 | 21.91% |
| KO241220C00057500 | 2024-06-11 3:09PM EDT | 2024-12-20 | 7.23 | 6.60 | 6.75 | 0.00 | - | 20 | 428 | 21.49% |
| KO250117C00057500 | 2024-06-12 1:46PM EDT | 2025-01-17 | 6.70 | 6.75 | 6.90 | 0.00 | - | 6 | 2,555 | 20.98% |
| KO250620C00057500 | 2024-06-10 3:55PM EDT | 2025-06-20 | 8.48 | 7.90 | 8.05 | 0.00 | - | 1 | 411 | 21.34% |
| KO260116C00057500 | 2024-06-12 12:22PM EDT | 2026-01-16 | 8.92 | 8.70 | 8.95 | 0.00 | - | 5 | 575 | 20.24% |
| KO261218C00057500 | 2024-06-11 9:38AM EDT | 2026-12-18 | 10.75 | 8.55 | 10.40 | 0.00 | - | 2 | 2 | 20.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621P00057500 | 2024-06-14 3:13PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 71 | 7,989 | 32.42% |
| KO240719P00057500 | 2024-06-14 11:13AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 31 | 3,718 | 17.09% |
| KO240816P00057500 | 2024-06-14 1:51PM EDT | 2024-08-16 | 0.15 | 0.15 | 0.37 | -0.02 | -11.76% | 1 | 2,862 | 19.58% |
| KO240920P00057500 | 2024-06-14 10:11AM EDT | 2024-09-20 | 0.34 | 0.28 | 0.32 | +0.04 | +13.33% | 2 | 2,992 | 14.92% |
| KO241115P00057500 | 2024-06-14 10:37AM EDT | 2024-11-15 | 0.63 | 0.55 | 0.58 | +0.05 | +8.62% | 2 | 1,430 | 14.62% |
| KO241220P00057500 | 2024-06-14 1:54PM EDT | 2024-12-20 | 0.76 | 0.72 | 0.77 | -0.02 | -2.56% | 6 | 1,568 | 14.77% |
| KO250117P00057500 | 2024-06-13 12:38PM EDT | 2025-01-17 | 0.92 | 0.84 | 0.88 | 0.00 | - | 156 | 3,505 | 14.58% |
| KO250620P00057500 | 2024-06-14 3:52PM EDT | 2025-06-20 | 1.54 | 1.51 | 1.63 | -0.08 | -4.94% | 15 | 2,964 | 14.99% |
| KO260116P00057500 | 2024-06-12 2:00PM EDT | 2026-01-16 | 2.35 | 2.22 | 2.39 | 0.00 | - | 10 | 1,618 | 14.84% |
| KO261218P00057500 | 2024-06-12 12:46PM EDT | 2026-12-18 | 3.28 | 2.95 | 4.55 | 0.00 | - | 18 | 26 | 17.96% |
