Marchés français ouverture 6 h 56 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 814,56 0,00 (0,00 %) EUR/USD
1,0704 -0,0005 (-0,04 %) HANG SENG
17 941,78 -170,82 (-0,94 %) Bitcoin EUR
62 258,89 +445,57 (+0,72 %)
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:67.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621C00067500 | 2024-06-14 2:29PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 2 | 5,352 | 28.91% |
| KO240719C00067500 | 2024-06-14 9:30AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 21 | 1,803 | 14.06% |
| KO240816C00067500 | 2024-06-14 1:35PM EDT | 2024-08-16 | 0.15 | 0.15 | 0.17 | +0.03 | +25.00% | 11 | 2,214 | 14.26% |
| KO240920C00067500 | 2024-06-14 1:33PM EDT | 2024-09-20 | 0.33 | 0.30 | 0.33 | +0.04 | +13.79% | 190 | 1,600 | 13.79% |
| KO241115C00067500 | 2024-06-14 3:38PM EDT | 2024-11-15 | 0.70 | 0.70 | 0.75 | -0.02 | -2.78% | 40 | 3,533 | 14.81% |
| KO241220C00067500 | 2024-06-14 3:41PM EDT | 2024-12-20 | 0.88 | 0.86 | 0.92 | -0.02 | -2.22% | 33 | 2,780 | 14.58% |
| KO250117C00067500 | 2024-06-14 3:37PM EDT | 2025-01-17 | 1.08 | 1.07 | 1.14 | -0.01 | -0.92% | 89 | 10,378 | 15.00% |
| KO250620C00067500 | 2024-06-14 2:51PM EDT | 2025-06-20 | 2.31 | 2.20 | 2.38 | +0.13 | +5.96% | 14 | 1,053 | 16.97% |
| KO260116C00067500 | 2024-06-12 9:55AM EDT | 2026-01-16 | 3.57 | 3.35 | 4.45 | 0.00 | - | 1 | 336 | 20.36% |
| KO261218C00067500 | 2024-06-10 12:21PM EDT | 2026-12-18 | 5.50 | 4.55 | 7.40 | 0.00 | - | 1 | 40 | 23.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621P00067500 | 2024-06-14 3:15PM EDT | 2024-06-21 | 4.90 | 4.15 | 5.00 | +0.16 | +3.38% | 20 | 46 | 37.89% |
| KO240719P00067500 | 2024-06-12 10:38AM EDT | 2024-07-19 | 4.88 | 4.80 | 5.00 | 0.00 | - | 7 | 8 | 14.75% |
| KO240816P00067500 | 2024-06-12 2:01PM EDT | 2024-08-16 | 5.20 | 4.90 | 5.00 | 0.00 | - | 20 | 34 | 10.84% |
| KO240920P00067500 | 2024-06-13 9:54AM EDT | 2024-09-20 | 5.08 | 4.35 | 5.05 | 0.00 | - | 1 | 19 | 10.01% |
| KO241115P00067500 | 2024-06-07 12:33PM EDT | 2024-11-15 | 4.15 | 4.95 | 5.35 | 0.00 | - | 3 | 560 | 11.71% |
| KO241220P00067500 | 2024-05-16 3:01PM EDT | 2024-12-20 | 4.75 | 4.50 | 5.40 | 0.00 | - | 1 | 134 | 11.00% |
| KO250117P00067500 | 2024-06-12 11:32AM EDT | 2025-01-17 | 5.10 | 5.10 | 5.25 | 0.00 | - | 15 | 30 | 8.97% |
| KO250620P00067500 | 2024-06-11 10:31AM EDT | 2025-06-20 | 5.60 | 5.65 | 6.55 | 0.00 | - | 1 | 1,101 | 13.60% |
| KO260116P00067500 | 2024-06-07 10:41AM EDT | 2026-01-16 | 5.80 | 6.35 | 6.60 | 0.00 | - | 3 | 180 | 11.05% |
| KO261218P00067500 | 2024-06-07 11:41AM EDT | 2026-12-18 | 6.60 | 6.90 | 7.55 | 0.00 | - | 100 | 450 | 11.41% |
