Marchés français ouverture 4 h 12 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 106,33 -708,23 (-1,82 %) EUR/USD
1,0705 -0,0003 (-0,03 %) HANG SENG
18 075,11 +133,33 (+0,74 %) Bitcoin EUR
61 980,48 +210,03 (+0,34 %)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621C00065000 | 2024-06-14 3:41PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 103 | 17,954 | 21.09% |
| KO240628C00065000 | 2024-06-14 3:35PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.04 | 0.00 | - | 9 | 532 | 13.58% |
| KO240705C00065000 | 2024-06-14 11:37AM EDT | 2024-07-05 | 0.07 | 0.06 | 0.10 | -0.01 | -12.50% | 15 | 1,475 | 13.48% |
| KO240712C00065000 | 2024-06-14 3:49PM EDT | 2024-07-12 | 0.13 | 0.12 | 0.35 | +0.02 | +18.18% | 12 | 1,123 | 17.63% |
| KO240719C00065000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 0.21 | 0.19 | 0.22 | +0.01 | +5.00% | 420 | 10,569 | 13.11% |
| KO240726C00065000 | 2024-06-14 12:50PM EDT | 2024-07-26 | 0.37 | 0.19 | 0.39 | +0.01 | +2.78% | 2 | 67 | 14.87% |
| KO240802C00065000 | 2024-06-13 1:33PM EDT | 2024-08-02 | 0.35 | 0.39 | 0.53 | 0.00 | - | 5 | 5 | 15.72% |
| KO240816C00065000 | 2024-06-14 3:42PM EDT | 2024-08-16 | 0.62 | 0.61 | 0.64 | +0.03 | +5.08% | 179 | 28,354 | 15.09% |
| KO240920C00065000 | 2024-06-14 3:37PM EDT | 2024-09-20 | 0.94 | 0.93 | 0.96 | +0.02 | +2.17% | 166 | 10,066 | 14.91% |
| KO241115C00065000 | 2024-06-14 12:02PM EDT | 2024-11-15 | 1.57 | 1.35 | 1.57 | +0.11 | +7.53% | 58 | 3,899 | 15.93% |
| KO241220C00065000 | 2024-06-14 2:17PM EDT | 2024-12-20 | 1.76 | 1.71 | 1.83 | +0.06 | +3.53% | 1 | 1,736 | 15.88% |
| KO250117C00065000 | 2024-06-14 3:43PM EDT | 2025-01-17 | 2.02 | 2.00 | 2.06 | +0.05 | +2.54% | 25 | 10,735 | 16.05% |
| KO250620C00065000 | 2024-06-14 9:49AM EDT | 2025-06-20 | 3.35 | 3.25 | 3.40 | 0.00 | - | 3 | 3,751 | 17.68% |
| KO260116C00065000 | 2024-06-13 3:31PM EDT | 2026-01-16 | 4.59 | 3.25 | 4.60 | 0.00 | - | 154 | 1,496 | 17.95% |
| KO261218C00065000 | 2024-06-14 3:44PM EDT | 2026-12-18 | 5.93 | 5.70 | 6.10 | +0.13 | +2.24% | 20 | 30 | 18.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621P00065000 | 2024-06-14 3:15PM EDT | 2024-06-21 | 2.37 | 2.17 | 2.54 | -0.24 | -9.20% | 16 | 1,098 | 25.59% |
| KO240628P00065000 | 2024-06-14 9:40AM EDT | 2024-06-28 | 2.57 | 2.13 | 2.57 | +0.02 | +0.78% | 5 | 150 | 17.87% |
| KO240705P00065000 | 2024-06-14 10:09AM EDT | 2024-07-05 | 2.85 | 1.90 | 2.73 | -0.05 | -1.72% | 10 | 49 | 18.90% |
| KO240712P00065000 | 2024-06-10 2:06PM EDT | 2024-07-12 | 1.65 | 1.68 | 2.78 | 0.00 | - | 8 | 4 | 17.24% |
| KO240719P00065000 | 2024-06-14 12:34PM EDT | 2024-07-19 | 2.47 | 2.24 | 2.52 | -0.13 | -5.00% | 4 | 618 | 9.38% |
| KO240726P00065000 | 2024-06-10 10:59AM EDT | 2024-07-26 | 2.23 | 2.02 | 2.85 | 0.00 | - | 2 | 3 | 15.04% |
| KO240816P00065000 | 2024-06-13 12:15PM EDT | 2024-08-16 | 2.94 | 2.57 | 2.84 | +0.03 | +1.03% | 2 | 1,570 | 12.04% |
| KO240920P00065000 | 2024-06-13 12:43PM EDT | 2024-09-20 | 3.02 | 2.51 | 2.87 | 0.00 | - | 7 | 885 | 9.91% |
| KO241115P00065000 | 2024-06-12 1:24PM EDT | 2024-11-15 | 3.20 | 3.10 | 3.20 | 0.00 | - | 1 | 895 | 10.38% |
| KO241220P00065000 | 2024-06-13 9:37AM EDT | 2024-12-20 | 3.55 | 3.30 | 3.45 | 0.00 | - | 1 | 635 | 10.94% |
| KO250117P00065000 | 2024-06-11 9:42AM EDT | 2025-01-17 | 3.40 | 3.45 | 3.55 | 0.00 | - | 1 | 3,052 | 10.78% |
| KO250620P00065000 | 2024-06-14 3:07PM EDT | 2025-06-20 | 4.21 | 4.20 | 4.60 | -0.09 | -2.09% | 1 | 302 | 12.65% |
| KO260116P00065000 | 2024-06-13 3:31PM EDT | 2026-01-16 | 5.25 | 5.00 | 5.20 | 0.00 | - | 151 | 2,172 | 12.06% |
| KO261218P00065000 | 2024-06-12 11:12AM EDT | 2026-12-18 | 5.90 | 5.40 | 6.25 | 0.00 | - | 5 | 13 | 12.28% |
