La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 410,40 -2 147,94 (-3,67 %)
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:45.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00045000 | 2024-05-09 10:57AM EDT | 2024-05-17 | 18.05 | 18.25 | 18.45 | 0.00 | - | 1 | 78 | 126.17% |
| KO240531C00045000 | 2024-04-17 12:25PM EDT | 2024-05-31 | 13.60 | 17.35 | 18.70 | 0.00 | - | - | 1 | 99.61% |
| KO240607C00045000 | 2024-05-09 3:25PM EDT | 2024-06-07 | 18.05 | 17.40 | 19.85 | 0.00 | - | 1 | 1 | 82.62% |
| KO240621C00045000 | 2024-03-13 12:28PM EDT | 2024-06-21 | 16.29 | 12.85 | 14.50 | 0.00 | - | 5 | 37 | 0.00% |
| KO240816C00045000 | 2024-04-29 9:50AM EDT | 2024-08-16 | 17.00 | 17.40 | 20.00 | 0.00 | - | 2 | 9 | 69.26% |
| KO250117C00045000 | 2024-05-02 12:32PM EDT | 2025-01-17 | 17.80 | 17.65 | 20.50 | 0.00 | - | 3 | 304 | 47.51% |
| KO250620C00045000 | 2024-04-30 2:59PM EDT | 2025-06-20 | 17.67 | 17.95 | 21.45 | 0.00 | - | - | 1 | 43.40% |
| KO260116C00045000 | 2024-05-03 3:22PM EDT | 2026-01-16 | 18.70 | 19.20 | 20.40 | 0.00 | - | 3 | 58 | 29.83% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517P00045000 | 2024-04-23 3:40PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 6,671 | 87.50% |
| KO240621P00045000 | 2024-05-06 9:59AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 14,302 | 41.80% |
| KO240719P00045000 | 2024-04-26 10:09AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 309 | 46.00% |
| KO240816P00045000 | 2024-05-09 3:18PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.20 | 0.00 | - | 1 | 409 | 38.87% |
| KO240920P00045000 | 2024-04-24 12:48PM EDT | 2024-09-20 | 0.07 | 0.03 | 0.04 | 0.00 | - | 1 | 13 | 25.59% |
| KO241115P00045000 | 2024-05-10 2:13PM EDT | 2024-11-15 | 0.04 | 0.02 | 0.06 | -0.15 | -78.95% | 64 | 13 | 22.75% |
| KO241220P00045000 | 2024-05-10 11:16AM EDT | 2024-12-20 | 0.09 | 0.06 | 0.09 | -0.02 | -18.18% | 30 | 159 | 22.27% |
| KO250117P00045000 | 2024-05-10 10:16AM EDT | 2025-01-17 | 0.11 | 0.08 | 0.10 | -0.01 | -8.33% | 29 | 7,270 | 21.39% |
| KO250620P00045000 | 2024-05-07 9:55AM EDT | 2025-06-20 | 0.28 | 0.02 | 0.52 | 0.00 | - | 1 | 121 | 23.61% |
| KO260116P00045000 | 2024-05-02 10:33AM EDT | 2026-01-16 | 0.64 | 0.48 | 0.74 | 0.00 | - | 2 | 292 | 21.06% |
