Coca Cola KO - Chaîne d'options | ADVFN

Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.

S'inscrire

Coca Cola Company (KO)

69,84

0,79

( 1,14% )

Mis à jour : 17:47:46

Retardé de 15 minutes

KO Flux des options

Achats

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
62,00	5,80	9,65	7,55	7,725	0,53	7,55 %	6	1 343	16:30:15
62,50	7,35	7,95	7,35	7,65	0,92	14,31 %	35	17 578	17:40:00
63,00	5,35	8,95	6,73	7,15	0,78	13,11 %	4	1 911	16:40:09
64,00	5,75	7,95	5,49	6,85	0,59	12,04 %	5	3 757	16:12:14
65,00	4,80	4,95	4,92	4,875	0,86	21,18 %	891	19 977	17:42:56
66,00	3,80	3,95	3,90	3,875	0,90	30,00 %	13	3 576	17:45:08
67,00	2,81	4,80	2,94	3,805	1,44	96,00 %	19	5 691	17:06:51
67,50	1,95	3,05	2,42	2,50	0,90	59,21 %	1 437	7 955	17:44:35
68,00	1,80	3,60	2,13	2,70	1,02	91,89 %	45	1 108	17:45:26
69,00	0,93	0,99	0,95	0,96	0,51	115,91 %	1 323	5 688	17:47:14
70,00	0,25	0,30	0,30	0,275	0,19	172,73 %	7 537	11 265	17:46:09
71,00	0,04	0,05	0,04	0,045	0,02	100,00 %	1 821	5 583	17:46:31
72,00	0,01	0,02	0,02	0,015	0,00	0,00 %	100	1 769	17:28:33
72,50	0,02	0,02	0,01	0,02	-0,01	-50,00 %	5	9 503	17:24:35
73,00	0,01	0,04	0,01	0,025	0,00	0,00 %	1	7	16:00:47
74,00	0,05	0,20	0,05	0,125	0,00	0,00 %	0	6	-
75,00	0,01	0,01	0,01	0,01	0,00	0,00 %	0	4 517	-
76,00	0,00	0,25	0,00	0,00	0,00	0,00 %	0	0	-
77,50	0,01	0,01	0,01	0,01	0,00	0,00 %	0	6 148	-
79,00	0,00	0,11	0,00	0,00	0,00	0,00 %	0	0	-

Votre Hub pour des idées et discussions en direct en temps réel

Ventes

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
62,00	0,01	0,01	0,01	0,01	0,00	0,00 %	0	435	-
62,50	0,01	0,10	0,01	0,055	0,00	0,00 %	61	9 740	17:18:02
63,00	0,01	0,01	0,01	0,01	0,00	0,00 %	6	1 795	17:34:19
64,00	0,01	0,01	0,01	0,01	0,00	0,00 %	2	3 870	16:40:09
65,00	0,01	0,01	0,01	0,01	0,00	0,00 %	7	8 484	17:18:08
66,00	0,01	0,02	0,01	0,015	-0,02	-66,67 %	38	4 312	17:27:54
67,00	0,01	0,03	0,03	0,02	0,00	0,00 %	25	1 506	17:32:57
67,50	0,01	0,03	0,03	0,02	-0,03	-50,00 %	31	3 461	17:44:38
68,00	0,02	0,03	0,02	0,025	-0,08	-80,00 %	1 045	3 330	17:33:19
69,00	0,07	0,09	0,09	0,08	-0,34	-79,07 %	900	2 291	17:44:33
70,00	0,38	0,43	0,39	0,405	-0,67	-63,21 %	796	1 325	17:46:01
71,00	0,65	1,68	1,26	1,165	-0,65	-34,03 %	9	84	17:38:32
72,00	0,20	4,25	3,15	2,225	0,00	0,00 %	0	55	-
72,50	0,63	4,55	2,83	2,59	-6,47	-69,57 %	3	31	16:56:02
73,00	1,05	5,10	0,00	3,075	0,00	0,00 %	0	0	-
74,00	2,05	5,85	0,00	3,95	0,00	0,00 %	0	0	-
75,00	3,10	6,65	5,75	4,875	0,00	0,00 %	0	6	-
76,00	4,05	7,80	7,02	5,925	0,00	0,00 %	0	0	-
77,50	5,55	9,30	9,65	7,425	0,00	0,00 %	0	0	-
79,00	7,05	11,10	0,00	9,075	0,00	0,00 %	0	0	-

Volume
% Gagnants
% Perdants

Symbole	Prix	Vol.
LYTLytus Technologies Holdings PTV Ltd	US$ 0,3746 (68,28%)	189,17M
SINTSiNtx Technologies Inc	US$ 4,70 (66,67%)	64,08M
RSLSReShape Lifesciences Inc	US$ 1,76 (62,96%)	25,63M
ATGLAlpha Technology Group Limited	US$ 44,44 (45,70%)	130,96k
JTAIJet AI Inc	US$ 5,8104 (43,11%)	54,42M
NKLANikola Corporation	US$ 0,4629 (-39,56%)	84,86M
CNSPCNS Pharmaceuticals Inc	US$ 0,0903 (-36,63%)	58,61M
BPTHBio Path Holdings Inc	US$ 0,14 (-33,33%)	1,63M
MGOLMGO Global Inc	US$ 0,3376 (-27,40%)	43,35M
TLFTandy Leather Factory Inc	US$ 3,9599 (-26,94%)	81,81k
ADTXAditxt Inc	US$ 0,1235 (12,27%)	469,47M
BHATBlue Hat Interactive Entertainment Technology	US$ 0,0707 (29,72%)	380,93M
LYTLytus Technologies Holdings PTV Ltd	US$ 0,3746 (68,28%)	189,17M
SMCISuper Micro Computer Inc	US$ 60,3302 (8,12%)	122,37M
INTCIntel Corporation	US$ 25,7726 (-5,91%)	89,12M

budfoxfun

budfoxfun il y a 2 minutes

Green Team https://finance.yahoo.com/news/street-air-sponsored-programming-bloomberg-194500990.html?soc_src=social-sh&soc_trk=tw&tsrc=twtr

stocktowatch

stocktowatch il y a 2 minutes

$GRNL - Greenlite Venture Signs Letter of Intent to Acquire TicketBash.comPress Release | 02/06/2025
https://otcmarkets.com/stock/GRNL/news

al44

al44 il y a 2 minutes

Trump has a point about the 14th

By Silvio Canto, Jr.

As an immigrant, discussions about immigration are always personal. I came here with my parents and remember the orderly process that brought us here. My parents and I never had a discussion about “birthright citiz

Panzer

Panzer il y a 3 minutes

EmpressMonk25

EmpressMonk25 il y a 3 minutes

You call it bagholder, some consider it the accumulator... still waiting for them 0.0002s!

bear777

bear777 il y a 3 minutes

No faith! Went to the moon then bust!

Monksdream

Monksdream il y a 3 minutes

VNET, new 52 week high
https://investorshub.advfn.com/uimage/uploads/2025/2/19/kvrldIMG_5333.gif

Penny Stocks 2.0

Penny Stocks 2.0 il y a 3 minutes

Toc tok its coming folks...ADIA ran .006 to .16

B RY

B RY il y a 3 minutes

They weren't nearly as sharp as ole diamond dave, lol!

https://investorshub.advfn.com/uimage/uploads/2023/8/3/hpt[fScreenshot_20230803_125714_Gallery.jpg

https://investorshub.advfn.com/uimage/uploads/2023/7/11/pfoyiScreenshot_20230711_070722_Gallery.jpg

haha11

haha11 il y a 3 minutes

$SVIX......10.....

https://schrts.co/EMIuRtTB

valleybenedetto

valleybenedetto il y a 3 minutes

🤦🤦 Africa Africa? Anybody home in Africa? OyeOyeOye

Gold prospector

Gold prospector il y a 3 minutes

Why do these articles keep mentioning Bioamber I thought we were told the company was dead? LOL :)

louieforpar

louieforpar il y a 3 minutes

But,but,I didn't vote for that says MAGA.

Ooooops.
https://www.google.com/url?q=https://www.n

WarMachine

WarMachine il y a 3 minutes

The curse of FrankyO. See if a Wikinogo style rescinded merger happens.

RIGATONI

RIGATONI il y a 3 minutes

.489 looking good ~Rig

rogers711

rogers711 il y a 4 minutes

I truly hope so... hopefully they can fix the food sector as well as that is truly the root cause of the majority of health issues in America...

researcher59

researcher59 il y a 4 minutes

ANET - I picked up a few shares at $102 and sold the June $105 calls for $10 .... I think I'm fairly safe with a cost basis of $92. Of course my maximum return is limited to 14%, but that's pretty good for 4 months.

farml1234

farml1234 il y a 4 minutes

someone just keeps on buying, guess they could know something

jmho

Number sleven

Number sleven il y a 4 minutes

Chuck, I am aware. I followed the suit. I have no opinion about the chances of the court taking the case. The decision by the appeals court was unanimous in Amarin v Hikma. GSK v Teva had a scathing descent.
Sleven,

Trooperstocks

Trooperstocks il y a 4 minutes

$COEP Coeptis Therapeutics (COEP): Launching AI-Focused Venture Arm to Fuel Innovation https://finance.yahoo.com/news/coeptis-therapeutics-coep-launching-ai-203337229.html?soc_src=social-sh&soc_trk=tw&tsrc=twtr
@coeptistx @Nasdaq

Sideem

Sideem il y a 4 minutes

Lol literally a minute or two later, $6.08.

Trooperstocks

Trooperstocks il y a 4 minutes

$COEP Coeptis Therapeutics (COEP): Launching AI-Focused Venture Arm to Fuel Innovation https://finance.yahoo.com/news/coeptis-therapeutics-coep-launching-ai-203337229.html?soc_src=social-sh&soc_trk=tw&tsrc=twtr
@coeptistx @Nasdaq

Cassius Longinus

Cassius Longinus il y a 4 minutes

We’re almost to Nasdaq land , right guys?

al44

al44 il y a 5 minutes

How not to protest for ‘immigration reform’
By J.B. Pensyltucky

The president’s approval ratings are up, arrests of illegal aliens are way up, government accountability is being regained, and most Americans and noncitizen residents of the United States are happy about the crack

EmpressMonk25

EmpressMonk25 il y a 5 minutes

Actually, the basher account is the most accurate reflection!

Delayed Upgrade Clock

Assistance: support@advfn.fr

En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales