Marchés français ouverture 8 h 16 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
1,0765 +0,0038 (+0,36 %) HANG SENG
18 475,92 +268,82 (+1,48 %) Bitcoin EUR
59 274,55 +72,41 (+0,12 %)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240517C00070000 | 2024-04-09 2:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 308 | 29.30% |
| KO240531C00070000 | 2024-05-02 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.04 | +0.03 | - | - | 200 | 22.46% |
| KO240621C00070000 | 2024-05-03 9:32AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 4,982 | 15.24% |
| KO240719C00070000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 87 | 156 | 13.38% |
| KO240816C00070000 | 2024-05-01 1:29PM EDT | 2024-08-16 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 224 | 12.94% |
| KO240920C00070000 | 2024-05-03 12:56PM EDT | 2024-09-20 | 0.14 | 0.13 | 0.16 | -0.01 | -6.67% | 9 | 41 | 12.94% |
| KO241115C00070000 | 2024-04-30 12:17PM EDT | 2024-11-15 | 0.43 | 0.37 | 0.42 | 0.00 | - | 1 | 33 | 14.09% |
| KO241220C00070000 | 2024-05-03 11:04AM EDT | 2024-12-20 | 0.45 | 0.48 | 0.53 | -0.05 | -10.00% | 1 | 62 | 13.94% |
| KO250117C00070000 | 2024-05-03 2:59PM EDT | 2025-01-17 | 0.65 | 0.64 | 0.68 | -0.03 | -4.41% | 38 | 3,258 | 14.32% |
| KO250620C00070000 | 2024-05-03 3:00PM EDT | 2025-06-20 | 1.49 | 0.22 | 1.83 | -0.31 | -17.22% | 1 | 751 | 17.01% |
| KO260116C00070000 | 2024-05-02 11:04AM EDT | 2026-01-16 | 2.52 | 2.44 | 2.58 | 0.00 | - | 3 | 829 | 16.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240510P00070000 | 2024-04-17 2:15PM EDT | 2024-05-10 | 11.55 | 7.75 | 8.35 | 0.00 | - | - | 0 | 67.29% |
| KO240517P00070000 | 2024-04-24 2:15PM EDT | 2024-05-17 | 8.50 | 6.75 | 7.95 | 0.00 | - | 3 | 1 | 39.75% |
| KO240621P00070000 | 2024-05-01 10:12AM EDT | 2024-06-21 | 8.60 | 7.75 | 8.60 | 0.00 | - | 4 | 2 | 34.72% |
| KO240719P00070000 | 2024-04-04 3:41PM EDT | 2024-07-19 | 11.00 | 6.95 | 8.60 | 0.00 | - | 220 | 0 | 27.59% |
| KO240816P00070000 | 2024-03-01 12:25PM EDT | 2024-08-16 | 10.80 | 8.05 | 9.85 | 0.00 | - | 1 | 0 | 35.55% |
| KO240920P00070000 | 2024-04-17 9:57AM EDT | 2024-09-20 | 11.68 | 6.70 | 8.50 | 0.00 | - | - | 0 | 19.43% |
| KO250117P00070000 | 2024-05-02 11:09AM EDT | 2025-01-17 | 8.00 | 7.85 | 8.40 | 0.00 | - | 6 | 107 | 13.53% |
| KO250620P00070000 | 2024-04-22 9:52AM EDT | 2025-06-20 | 10.20 | 7.65 | 10.00 | 0.00 | - | 86 | 86 | 18.53% |
| KO260116P00070000 | 2024-04-25 2:27PM EDT | 2026-01-16 | 9.00 | 8.35 | 8.55 | 0.00 | - | 4 | 12 | 9.46% |
