La bourse ferme dans 7 h 48 min
CAC 40
7 968,48 +10,91 (+0,14 %) Euro Stoxx 50
4 925,13 +3,65 (+0,07 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0768 +0,0001 (+0,01 %) Gold future
2 325,50 +16,90 (+0,73 %) Bitcoin EUR
59 851,65 +547,55 (+0,92 %)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510C00055000 | 2024-04-30 11:48AM EDT | 2024-05-10 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240517C00055000 | 2024-05-03 2:12PM EDT | 2024-05-17 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240531C00055000 | 2024-04-15 1:52PM EDT | 2024-05-31 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO240621C00055000 | 2024-05-03 2:12PM EDT | 2024-06-21 | 7.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KO240719C00055000 | 2024-05-03 12:49PM EDT | 2024-07-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| KO240816C00055000 | 2024-04-25 9:33AM EDT | 2024-08-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO240920C00055000 | 2024-04-30 3:40PM EDT | 2024-09-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO241115C00055000 | 2024-05-02 9:35AM EDT | 2024-11-15 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO241220C00055000 | 2024-04-23 12:43PM EDT | 2024-12-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KO250117C00055000 | 2024-05-02 2:24PM EDT | 2025-01-17 | 8.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO250620C00055000 | 2024-05-03 12:27PM EDT | 2025-06-20 | 9.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO260116C00055000 | 2024-05-03 3:19PM EDT | 2026-01-16 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00055000 | 2024-05-02 10:00AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KO240517P00055000 | 2024-05-01 2:58PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| KO240524P00055000 | 2024-05-02 10:51AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KO240531P00055000 | 2024-04-29 3:38PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KO240607P00055000 | 2024-05-03 10:55AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KO240621P00055000 | 2024-05-03 2:24PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| KO240719P00055000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| KO240816P00055000 | 2024-05-03 12:09PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KO240920P00055000 | 2024-05-01 2:44PM EDT | 2024-09-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KO241115P00055000 | 2024-05-03 12:14PM EDT | 2024-11-15 | 0.56 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| KO241220P00055000 | 2024-05-03 1:23PM EDT | 2024-12-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| KO250117P00055000 | 2024-05-03 12:54PM EDT | 2025-01-17 | 0.81 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| KO250620P00055000 | 2024-05-02 10:57AM EDT | 2025-06-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KO260116P00055000 | 2024-04-30 1:23PM EDT | 2026-01-16 | 2.12 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 3.13% |
