Marchés français ouverture 7 h 4 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0762 -0,0005 (-0,04 %) HANG SENG
18 475,92 +268,82 (+1,48 %) Bitcoin EUR
59 532,38 +223,89 (+0,38 %)
The Coca-Cola Company (KO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:50.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00050000 | 2024-05-03 2:50PM EDT | 2024-05-10 | 12.21 | 11.40 | 13.30 | +12.21 | - | 8 | 0 | 106.64% |
| KO240517C00050000 | 2024-05-02 3:33PM EDT | 2024-05-17 | 12.30 | 11.50 | 13.35 | 0.00 | - | 11 | 401 | 78.32% |
| KO240524C00050000 | 2024-04-17 1:55PM EDT | 2024-05-24 | 8.80 | 10.45 | 12.45 | 0.00 | - | - | 27 | 64.45% |
| KO240531C00050000 | 2024-04-19 11:53AM EDT | 2024-05-31 | 9.95 | 11.90 | 13.45 | 0.00 | - | 1 | 1 | 64.60% |
| KO240621C00050000 | 2024-04-30 9:41AM EDT | 2024-06-21 | 12.80 | 12.30 | 12.60 | 0.00 | - | 20 | 905 | 46.34% |
| KO240816C00050000 | 2024-05-02 9:44AM EDT | 2024-08-16 | 12.52 | 11.70 | 13.60 | 0.00 | - | 4 | 14 | 46.34% |
| KO240920C00050000 | 2024-04-19 3:20PM EDT | 2024-09-20 | 10.95 | 10.90 | 14.75 | 0.00 | - | 4 | 4 | 51.51% |
| KO241115C00050000 | 2024-04-25 12:50PM EDT | 2024-11-15 | 12.70 | 12.10 | 13.40 | 0.00 | - | 2 | 3 | 31.97% |
| KO241220C00050000 | 2024-04-24 3:25PM EDT | 2024-12-20 | 12.60 | 11.50 | 14.15 | 0.00 | - | - | 1 | 35.57% |
| KO250117C00050000 | 2024-05-03 3:30PM EDT | 2025-01-17 | 13.13 | 12.10 | 14.05 | -0.02 | -0.15% | 3 | 445 | 32.85% |
| KO250620C00050000 | 2024-04-30 9:35AM EDT | 2025-06-20 | 14.25 | 12.90 | 14.30 | 0.00 | - | 3 | 89 | 27.42% |
| KO260116C00050000 | 2024-05-02 12:33PM EDT | 2026-01-16 | 14.40 | 13.25 | 14.40 | 0.00 | - | 3 | 508 | 22.77% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00050000 | 2024-04-22 12:07PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 3 | 96.88% |
| KO240517P00050000 | 2024-05-03 10:32AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.22 | -0.01 | -33.33% | 13 | 3,035 | 65.63% |
| KO240524P00050000 | 2024-04-24 1:27PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.15 | 0.00 | - | 14 | 27 | 56.25% |
| KO240621P00050000 | 2024-05-03 11:04AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 12,846 | 27.74% |
| KO240719P00050000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 40 | 90 | 23.05% |
| KO240816P00050000 | 2024-05-02 12:50PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.07 | 0.00 | - | 3 | 418 | 21.49% |
| KO240920P00050000 | 2024-04-29 2:27PM EDT | 2024-09-20 | 0.13 | 0.10 | 0.11 | 0.00 | - | 10 | 98 | 20.12% |
| KO241115P00050000 | 2024-05-01 10:56AM EDT | 2024-11-15 | 0.24 | 0.19 | 0.21 | 0.00 | - | 2 | 104 | 19.34% |
| KO241220P00050000 | 2024-04-30 10:42AM EDT | 2024-12-20 | 0.29 | 0.27 | 0.29 | 0.00 | - | 1 | 271 | 19.19% |
| KO250117P00050000 | 2024-05-02 11:51AM EDT | 2025-01-17 | 0.35 | 0.32 | 0.35 | 0.00 | - | 5 | 8,072 | 18.97% |
| KO250620P00050000 | 2024-05-03 3:43PM EDT | 2025-06-20 | 0.67 | 0.63 | 0.72 | -0.08 | -10.67% | 51 | 954 | 18.37% |
| KO260116P00050000 | 2024-05-03 9:35AM EDT | 2026-01-16 | 1.21 | 1.12 | 1.30 | +0.04 | +3.42% | 1 | 1,332 | 18.30% |
