Marchés français ouverture 4 h 35 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 119,28 -695,28 (-1,79 %) EUR/USD
1,0704 -0,0005 (-0,04 %) HANG SENG
17 979,36 +37,58 (+0,21 %) Bitcoin EUR
61 949,34 +183,16 (+0,30 %)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621C00070000 | 2024-06-11 1:21PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 5,564 | 44.92% |
| KO240628C00070000 | 2024-06-13 10:55AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.15 | 0.00 | - | 12 | 48 | 41.70% |
| KO240705C00070000 | 2024-06-14 1:19PM EDT | 2024-07-05 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 1 | 51 | 26.56% |
| KO240719C00070000 | 2024-06-14 3:16PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.10 | 0.00 | - | 2 | 302 | 23.05% |
| KO240816C00070000 | 2024-06-14 9:30AM EDT | 2024-08-16 | 0.10 | 0.02 | 0.06 | +0.05 | +100.00% | 2 | 1,406 | 15.33% |
| KO240920C00070000 | 2024-06-14 11:04AM EDT | 2024-09-20 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 100 | 1,249 | 13.77% |
| KO241115C00070000 | 2024-06-14 2:58PM EDT | 2024-11-15 | 0.32 | 0.29 | 0.32 | +0.01 | +3.23% | 1 | 598 | 14.19% |
| KO241220C00070000 | 2024-06-14 2:06PM EDT | 2024-12-20 | 0.42 | 0.39 | 0.43 | +0.04 | +10.53% | 1 | 2,154 | 13.95% |
| KO250117C00070000 | 2024-06-13 3:10PM EDT | 2025-01-17 | 0.52 | 0.53 | 0.58 | 0.00 | - | 4 | 4,023 | 14.33% |
| KO250620C00070000 | 2024-06-14 1:05PM EDT | 2025-06-20 | 1.50 | 1.44 | 1.59 | 0.00 | - | 11 | 21,348 | 16.33% |
| KO260116C00070000 | 2024-06-14 2:55PM EDT | 2026-01-16 | 2.60 | 2.39 | 2.79 | +0.21 | +8.79% | 9 | 1,314 | 17.36% |
| KO261218C00070000 | 2024-06-11 2:43PM EDT | 2026-12-18 | 4.35 | 3.55 | 4.90 | 0.00 | - | 8 | 13 | 19.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621P00070000 | 2024-06-14 3:15PM EDT | 2024-06-21 | 7.40 | 6.70 | 7.50 | +1.35 | +22.31% | 10 | 22 | 51.95% |
| KO240628P00070000 | 2024-06-14 11:19AM EDT | 2024-06-28 | 7.54 | 6.80 | 7.55 | +0.59 | +8.49% | 2 | 5 | 38.18% |
| KO240719P00070000 | 2024-05-15 1:29PM EDT | 2024-07-19 | 6.89 | 7.40 | 7.50 | 0.00 | - | 1 | 1 | 20.22% |
| KO240816P00070000 | 2024-03-01 12:25PM EDT | 2024-08-16 | 10.80 | 8.05 | 9.85 | 0.00 | - | 1 | 0 | 49.32% |
| KO240920P00070000 | 2024-06-13 3:48PM EDT | 2024-09-20 | 7.50 | 7.40 | 7.55 | 0.00 | - | 3 | 9 | 13.53% |
| KO241115P00070000 | 2024-05-23 11:48AM EDT | 2024-11-15 | 7.55 | 7.30 | 7.55 | 0.00 | - | - | 52 | 10.79% |
| KO241220P00070000 | 2024-06-12 10:25AM EDT | 2024-12-20 | 7.46 | 7.40 | 8.20 | 0.00 | - | 2 | 71 | 16.85% |
| KO250117P00070000 | 2024-06-11 9:59AM EDT | 2025-01-17 | 7.25 | 7.40 | 7.55 | 0.00 | - | 5 | 111 | 9.08% |
| KO250620P00070000 | 2024-05-16 11:45AM EDT | 2025-06-20 | 7.00 | 6.50 | 7.70 | 0.00 | - | 4 | 90 | 8.57% |
| KO260116P00070000 | 2024-06-12 9:54AM EDT | 2026-01-16 | 7.91 | 7.95 | 8.90 | 0.00 | - | 1 | 12 | 12.54% |
| KO261218P00070000 | 2024-06-07 11:41AM EDT | 2026-12-18 | 7.90 | 8.40 | 9.10 | 0.00 | - | 100 | 100 | 10.60% |
