Marchés français ouverture 6 h 11 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 635,82 +294,28 (+0,75 %) EUR/USD
1,0708 -0,0001 (-0,01 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 461,30 +655,28 (+1,15 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240719C00067500 | 2024-06-26 3:31PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.05 | 0.00 | - | 4 | 2,268 | 13.77% |
| KO240816C00067500 | 2024-06-27 3:59PM EDT | 2024-08-16 | 0.21 | 0.19 | 0.27 | -0.05 | -19.23% | 728 | 2,554 | 14.26% |
| KO240920C00067500 | 2024-06-27 3:31PM EDT | 2024-09-20 | 0.45 | 0.45 | 0.49 | -0.04 | -8.16% | 271 | 2,427 | 13.60% |
| KO241115C00067500 | 2024-06-27 3:16PM EDT | 2024-11-15 | 0.99 | 1.00 | 1.04 | -0.01 | -1.00% | 379 | 3,866 | 14.88% |
| KO241220C00067500 | 2024-06-27 11:09AM EDT | 2024-12-20 | 1.21 | 1.21 | 1.46 | -0.10 | -7.63% | 4 | 3,158 | 15.99% |
| KO250117C00067500 | 2024-06-27 2:06PM EDT | 2025-01-17 | 1.52 | 1.41 | 1.54 | -0.05 | -3.18% | 7 | 10,839 | 15.31% |
| KO250221C00067500 | 2024-06-25 2:39PM EDT | 2025-02-21 | 1.84 | 1.66 | 2.05 | 0.00 | - | 15 | 13 | 16.80% |
| KO250620C00067500 | 2024-06-26 2:25PM EDT | 2025-06-20 | 2.85 | 2.72 | 3.00 | 0.00 | - | 4 | 1,117 | 17.63% |
| KO260116C00067500 | 2024-06-26 1:17PM EDT | 2026-01-16 | 4.19 | 4.00 | 4.25 | 0.00 | - | 5 | 342 | 17.99% |
| KO261218C00067500 | 2024-06-24 11:06AM EDT | 2026-12-18 | 5.56 | 5.05 | 6.75 | 0.00 | - | 6 | 54 | 20.50% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240719P00067500 | 2024-06-25 2:27PM EDT | 2024-07-19 | 3.70 | 2.91 | 3.65 | 0.00 | - | 30 | 5 | 14.36% |
| KO240816P00067500 | 2024-06-21 1:00PM EDT | 2024-08-16 | 4.76 | 2.91 | 5.15 | 0.00 | - | 28 | 5 | 31.18% |
| KO240920P00067500 | 2024-06-26 2:44PM EDT | 2024-09-20 | 3.65 | 3.60 | 3.75 | 0.00 | - | 1 | 17 | 9.33% |
| KO241115P00067500 | 2024-06-24 10:11AM EDT | 2024-11-15 | 4.10 | 3.80 | 3.95 | 0.00 | - | 1 | 593 | 9.41% |
| KO241220P00067500 | 2024-06-26 3:52PM EDT | 2024-12-20 | 4.00 | 4.00 | 4.25 | 0.00 | - | 13 | 141 | 10.74% |
| KO250117P00067500 | 2024-06-12 11:32AM EDT | 2025-01-17 | 5.10 | 4.10 | 4.30 | 0.00 | - | 15 | 30 | 10.32% |
| KO250620P00067500 | 2024-06-27 3:20PM EDT | 2025-06-20 | 4.90 | 4.75 | 5.00 | -0.92 | -15.81% | 1 | 1,101 | 11.02% |
| KO260116P00067500 | 2024-06-25 3:58PM EDT | 2026-01-16 | 5.75 | 5.55 | 5.85 | 0.00 | - | 1 | 180 | 11.62% |
| KO261218P00067500 | 2024-06-27 10:29AM EDT | 2026-12-18 | 6.50 | 6.30 | 7.80 | -0.19 | -2.84% | 50 | 457 | 14.19% |
