Marchés français ouverture 7 h 3 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 814,56 +94,06 (+0,24 %) EUR/USD
1,0705 -0,0003 (-0,03 %) HANG SENG
17 941,78 -170,82 (-0,94 %) Bitcoin EUR
62 244,55 +402,56 (+0,65 %)
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:62.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621C00062500 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.41 | 0.45 | 0.48 | -0.12 | -22.64% | 4,822 | 12,326 | 14.21% |
| KO240719C00062500 | 2024-06-14 3:58PM EDT | 2024-07-19 | 1.13 | 1.16 | 1.19 | +0.01 | +0.89% | 464 | 8,305 | 15.31% |
| KO240816C00062500 | 2024-06-14 3:14PM EDT | 2024-08-16 | 1.82 | 1.77 | 1.80 | +0.10 | +5.81% | 52 | 5,609 | 17.26% |
| KO240920C00062500 | 2024-06-14 3:49PM EDT | 2024-09-20 | 2.14 | 1.98 | 2.21 | -0.04 | -1.83% | 85 | 7,973 | 16.99% |
| KO241115C00062500 | 2024-06-14 3:03PM EDT | 2024-11-15 | 2.85 | 2.79 | 2.87 | +0.16 | +5.95% | 21 | 3,717 | 17.62% |
| KO241220C00062500 | 2024-06-14 10:22AM EDT | 2024-12-20 | 2.89 | 2.90 | 3.10 | -0.10 | -3.34% | 5 | 2,945 | 17.18% |
| KO250117C00062500 | 2024-06-14 3:46PM EDT | 2025-01-17 | 3.26 | 3.25 | 3.45 | -0.03 | -0.91% | 1 | 7,431 | 17.85% |
| KO250620C00062500 | 2024-06-14 3:21PM EDT | 2025-06-20 | 4.70 | 4.60 | 4.75 | +0.22 | +4.91% | 9 | 2,467 | 18.83% |
| KO260116C00062500 | 2024-06-14 11:19AM EDT | 2026-01-16 | 5.80 | 5.60 | 5.90 | +0.22 | +3.94% | 31 | 4,334 | 18.71% |
| KO261218C00062500 | 2024-06-13 10:26AM EDT | 2026-12-18 | 7.02 | 6.80 | 7.40 | 0.00 | - | 2 | 16 | 18.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621P00062500 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.34 | 0.33 | 0.34 | -0.05 | -12.82% | 1,704 | 9,242 | 11.43% |
| KO240719P00062500 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.81 | 0.78 | 0.82 | +0.04 | +5.19% | 967 | 4,841 | 11.11% |
| KO240816P00062500 | 2024-06-14 3:14PM EDT | 2024-08-16 | 1.12 | 1.14 | 1.19 | -0.01 | -0.88% | 174 | 3,381 | 11.82% |
| KO240920P00062500 | 2024-06-14 2:33PM EDT | 2024-09-20 | 1.49 | 1.46 | 1.51 | -0.09 | -5.70% | 67 | 3,206 | 11.94% |
| KO241115P00062500 | 2024-06-14 2:27PM EDT | 2024-11-15 | 1.87 | 1.71 | 1.90 | -0.06 | -3.11% | 26 | 3,108 | 11.93% |
| KO241220P00062500 | 2024-06-14 2:53PM EDT | 2024-12-20 | 2.12 | 1.86 | 2.20 | -0.07 | -3.20% | 24 | 463 | 12.44% |
| KO250117P00062500 | 2024-06-14 2:11PM EDT | 2025-01-17 | 2.30 | 2.21 | 2.32 | -0.01 | -0.43% | 1 | 7,123 | 12.23% |
| KO250620P00062500 | 2024-06-13 2:28PM EDT | 2025-06-20 | 3.15 | 2.63 | 3.20 | 0.00 | - | 204 | 937 | 12.87% |
| KO260116P00062500 | 2024-06-10 3:17PM EDT | 2026-01-16 | 3.80 | 3.90 | 4.05 | 0.00 | - | 4 | 970 | 12.99% |
| KO261218P00062500 | 2024-06-12 11:16AM EDT | 2026-12-18 | 4.85 | 4.20 | 5.00 | 0.00 | - | 1 | 29 | 12.76% |
