Marchés français ouverture 6 h 5 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 121,64 -692,92 (-1,79 %) EUR/USD
1,0709 0,0000 (-0,00 %) HANG SENG
17 941,78 -170,82 (-0,94 %) Bitcoin EUR
62 266,74 +465,65 (+0,75 %)
The Coca-Cola Company (KO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621C00060000 | 2024-06-14 3:42PM EDT | 2024-06-21 | 2.57 | 2.47 | 2.77 | -0.39 | -13.18% | 98 | 373 | 35.94% |
| KO240628C00060000 | 2024-06-13 3:19PM EDT | 2024-06-28 | 2.80 | 2.69 | 2.83 | 0.00 | - | 92 | 1 | 25.34% |
| KO240705C00060000 | 2024-06-13 9:47AM EDT | 2024-07-05 | 2.63 | 2.76 | 3.45 | 0.00 | - | 4 | 4 | 34.28% |
| KO240712C00060000 | 2024-06-14 9:35AM EDT | 2024-07-12 | 2.81 | 2.76 | 4.00 | -0.26 | -8.47% | 1 | 0 | 38.67% |
| KO240719C00060000 | 2024-06-14 2:11PM EDT | 2024-07-19 | 3.05 | 3.00 | 3.10 | 0.00 | - | 47 | 2,874 | 20.26% |
| KO240726C00060000 | 2024-06-13 12:39PM EDT | 2024-07-26 | 2.95 | 3.15 | 3.30 | 0.00 | - | 12 | 19 | 21.44% |
| KO240816C00060000 | 2024-06-14 3:29PM EDT | 2024-08-16 | 3.60 | 3.50 | 3.60 | +0.04 | +1.12% | 17 | 4,407 | 20.83% |
| KO240920C00060000 | 2024-06-14 11:07AM EDT | 2024-09-20 | 3.70 | 3.90 | 4.00 | -0.24 | -6.09% | 10 | 1,141 | 20.12% |
| KO241115C00060000 | 2024-06-13 3:18PM EDT | 2024-11-15 | 4.33 | 4.40 | 4.85 | 0.00 | - | 7 | 1,529 | 21.73% |
| KO241220C00060000 | 2024-06-11 10:54AM EDT | 2024-12-20 | 4.40 | 4.65 | 5.75 | -0.65 | -12.87% | 1 | 470 | 24.93% |
| KO250117C00060000 | 2024-06-14 3:58PM EDT | 2025-01-17 | 4.80 | 4.90 | 5.00 | +0.10 | +2.13% | 2 | 10,622 | 19.09% |
| KO250620C00060000 | 2024-06-14 11:06AM EDT | 2025-06-20 | 6.05 | 6.15 | 6.30 | +0.10 | +1.68% | 1 | 807 | 20.04% |
| KO260116C00060000 | 2024-06-14 11:36AM EDT | 2026-01-16 | 7.31 | 7.05 | 7.35 | +0.11 | +1.53% | 15 | 1,047 | 19.49% |
| KO261218C00060000 | 2024-06-14 10:52AM EDT | 2026-12-18 | 8.45 | 8.25 | 9.50 | -0.05 | -0.59% | 13 | 522 | 21.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621P00060000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 843 | 13,187 | 22.66% |
| KO240628P00060000 | 2024-06-14 1:54PM EDT | 2024-06-28 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 19 | 475 | 17.19% |
| KO240705P00060000 | 2024-06-14 10:32AM EDT | 2024-07-05 | 0.14 | 0.08 | 0.11 | +0.04 | +40.00% | 7 | 64 | 14.84% |
| KO240712P00060000 | 2024-06-14 11:04AM EDT | 2024-07-12 | 0.19 | 0.13 | 0.17 | +0.05 | +35.71% | 1 | 69 | 14.50% |
| KO240719P00060000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 0.21 | 0.18 | 0.20 | +0.01 | +5.00% | 208 | 4,299 | 13.58% |
| KO240726P00060000 | 2024-06-14 3:42PM EDT | 2024-07-26 | 0.30 | 0.26 | 0.53 | -0.02 | -6.25% | 2 | 5 | 18.12% |
| KO240816P00060000 | 2024-06-14 3:53PM EDT | 2024-08-16 | 0.46 | 0.42 | 0.45 | +0.05 | +12.20% | 124 | 6,974 | 13.62% |
| KO240920P00060000 | 2024-06-14 3:55PM EDT | 2024-09-20 | 0.72 | 0.67 | 0.71 | -0.01 | -1.37% | 82 | 2,884 | 13.47% |
| KO241115P00060000 | 2024-06-14 3:59PM EDT | 2024-11-15 | 1.05 | 0.93 | 1.06 | -0.01 | -0.94% | 52 | 1,186 | 13.28% |
| KO241220P00060000 | 2024-06-14 3:25PM EDT | 2024-12-20 | 1.27 | 1.07 | 1.32 | -0.04 | -3.05% | 29 | 840 | 13.62% |
| KO250117P00060000 | 2024-06-14 3:37PM EDT | 2025-01-17 | 1.42 | 1.40 | 1.45 | -0.12 | -7.79% | 82 | 6,155 | 13.47% |
| KO250620P00060000 | 2024-06-12 2:10PM EDT | 2025-06-20 | 2.20 | 2.02 | 2.30 | 0.00 | - | 19 | 1,783 | 13.96% |
| KO260116P00060000 | 2024-06-13 12:03PM EDT | 2026-01-16 | 3.15 | 3.00 | 3.10 | 0.00 | - | 10 | 978 | 13.85% |
| KO261218P00060000 | 2024-06-06 3:30PM EDT | 2026-12-18 | 3.60 | 3.80 | 4.10 | 0.00 | - | 4 | 10 | 13.68% |
