Marchés français ouverture 3 h 31 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 106,41 -708,15 (-1,82 %) EUR/USD
1,0707 -0,0002 (-0,02 %) HANG SENG
17 992,44 +50,66 (+0,28 %) Bitcoin EUR
61 941,13 +197,66 (+0,32 %)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621C00075000 | 2024-06-10 11:07AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,914 | 57.81% |
| KO240705C00075000 | 2024-06-11 9:36AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 126 | 47.85% |
| KO240719C00075000 | 2024-06-14 1:27PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 60 | 35.35% |
| KO240816C00075000 | 2024-06-13 3:49PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 330 | 19.34% |
| KO240920C00075000 | 2024-06-13 2:00PM EDT | 2024-09-20 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 73 | 38.09% |
| KO241115C00075000 | 2024-06-14 1:37PM EDT | 2024-11-15 | 0.06 | 0.03 | 0.08 | +0.02 | +50.00% | 100 | 127 | 15.04% |
| KO241220C00075000 | 2024-06-14 12:31PM EDT | 2024-12-20 | 0.08 | 0.00 | 0.47 | +0.01 | +14.29% | 20 | 88 | 19.92% |
| KO250117C00075000 | 2024-06-14 10:40AM EDT | 2025-01-17 | 0.16 | 0.11 | 0.15 | +0.04 | +33.33% | 2 | 3,593 | 14.23% |
| KO250620C00075000 | 2024-06-12 9:59AM EDT | 2025-06-20 | 0.63 | 0.49 | 0.62 | 0.00 | - | 1 | 804 | 15.33% |
| KO260116C00075000 | 2024-06-12 9:49AM EDT | 2026-01-16 | 1.32 | 1.18 | 1.40 | 0.00 | - | 1 | 3,234 | 16.08% |
| KO261218C00075000 | 2024-06-13 11:12AM EDT | 2026-12-18 | 2.48 | 2.17 | 2.64 | 0.00 | - | 1 | 5 | 16.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621P00075000 | 2024-06-14 3:15PM EDT | 2024-06-21 | 12.40 | 12.40 | 14.25 | +0.55 | +4.64% | 20 | 61 | 146.68% |
| KO240719P00075000 | 2024-06-10 11:48AM EDT | 2024-07-19 | 11.75 | 11.95 | 12.60 | 0.00 | - | 2 | 5 | 36.33% |
| KO240816P00075000 | 2023-12-28 11:10AM EDT | 2024-08-16 | 16.18 | 15.45 | 15.90 | 0.00 | - | - | 0 | 71.30% |
| KO241115P00075000 | 2024-06-04 2:16PM EDT | 2024-11-15 | 11.40 | 11.90 | 12.55 | 0.00 | - | 3 | 131 | 15.77% |
| KO241220P00075000 | 2024-06-04 2:14PM EDT | 2024-12-20 | 11.40 | 11.60 | 12.50 | 0.00 | - | 3 | 3 | 12.70% |
| KO250117P00075000 | 2024-05-20 10:07AM EDT | 2025-01-17 | 12.30 | 11.60 | 12.55 | 0.00 | - | 6 | 37 | 13.28% |
| KO260116P00075000 | 2024-05-15 1:55PM EDT | 2026-01-16 | 11.90 | 12.10 | 13.20 | 0.00 | - | 4 | 2 | 13.03% |
