The Coca-Cola Company (KO)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:65.00
認購期權範圍2024年10月18日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241018C00065000 | 2024-10-14 11:34AM EDT | 2024-10-18 | 4.95 | 3.75 | 5.50 | +0.36 | +7.84% | 5 | 1,764 | 49.81% |
| KO241025C00065000 | 2024-10-11 10:10AM EDT | 2024-10-25 | 4.50 | 4.60 | 5.65 | 0.00 | - | 12 | 76 | 38.67% |
| KO241101C00065000 | 2024-10-14 3:59PM EDT | 2024-11-01 | 5.70 | 4.70 | 5.75 | +0.95 | +20.00% | 2 | 917 | 33.64% |
| KO241108C00065000 | 2024-10-07 9:42AM EDT | 2024-11-08 | 5.19 | 5.70 | 5.95 | 0.00 | - | - | 1 | 33.15% |
| KO241115C00065000 | 2024-10-14 3:53PM EDT | 2024-11-15 | 5.93 | 5.80 | 6.00 | +0.73 | +14.04% | 19 | 5,283 | 30.35% |
| KO241122C00065000 | 2024-10-10 10:00AM EDT | 2024-11-22 | 5.70 | 5.55 | 6.95 | +0.30 | +5.56% | 1 | 1 | 41.21% |
| KO241129C00065000 | 2024-10-10 10:10AM EDT | 2024-11-29 | 5.30 | 5.10 | 6.20 | 0.00 | - | - | 2 | 28.32% |
| KO241220C00065000 | 2024-10-14 3:11PM EDT | 2024-12-20 | 6.05 | 6.10 | 6.35 | +0.65 | +12.04% | 23 | 5,850 | 25.24% |
| KO250117C00065000 | 2024-10-14 1:13PM EDT | 2025-01-17 | 6.25 | 6.15 | 6.50 | +0.51 | +8.89% | 15 | 9,111 | 22.63% |
| KO250221C00065000 | 2024-10-14 3:34PM EDT | 2025-02-21 | 6.90 | 4.80 | 8.00 | +0.80 | +13.11% | 1 | 2,532 | 30.16% |
| KO250516C00065000 | 2024-10-14 1:01PM EDT | 2025-05-16 | 7.56 | 7.60 | 7.70 | +0.91 | +13.68% | 1 | 14 | 21.93% |
| KO250620C00065000 | 2024-10-14 11:27AM EDT | 2025-06-20 | 7.55 | 7.70 | 8.05 | +0.25 | +3.42% | 2 | 3,575 | 22.08% |
| KO250919C00065000 | 2024-10-07 12:56PM EDT | 2025-09-19 | 7.90 | 8.50 | 9.70 | 0.00 | - | 6 | 13 | 25.72% |
| KO260116C00065000 | 2024-10-10 9:34AM EDT | 2026-01-16 | 8.80 | 9.20 | 9.45 | 0.00 | - | 1 | 1,464 | 21.27% |
| KO261218C00065000 | 2024-10-04 12:31PM EDT | 2026-12-18 | 10.74 | 10.80 | 11.20 | 0.00 | - | 1 | 100 | 20.78% |
| KO270115C00065000 | 2024-10-11 2:24PM EDT | 2027-01-15 | 10.45 | 10.90 | 11.25 | 0.00 | - | 11 | 20 | 20.55% |
認沽盤範圍2024年10月18日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241018P00065000 | 2024-10-14 2:32PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 3,615 | 29.69% |
| KO241025P00065000 | 2024-10-14 3:15PM EDT | 2024-10-25 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 6 | 161 | 27.34% |
| KO241101P00065000 | 2024-10-11 3:46PM EDT | 2024-11-01 | 0.14 | 0.10 | 0.13 | -0.03 | -17.65% | 1 | 69 | 24.32% |
| KO241108P00065000 | 2024-10-14 12:48PM EDT | 2024-11-08 | 0.18 | 0.14 | 0.96 | -0.10 | -35.71% | 3 | 36 | 39.94% |
| KO241115P00065000 | 2024-10-14 1:58PM EDT | 2024-11-15 | 0.22 | 0.20 | 0.26 | -0.08 | -26.67% | 159 | 6,815 | 22.17% |
| KO241122P00065000 | 2024-10-14 3:10PM EDT | 2024-11-22 | 0.29 | 0.24 | 0.30 | -0.20 | -40.82% | 5 | 18 | 21.00% |
| KO241220P00065000 | 2024-10-14 3:48PM EDT | 2024-12-20 | 0.47 | 0.47 | 0.51 | -0.19 | -28.79% | 131 | 3,942 | 19.19% |
| KO250117P00065000 | 2024-10-14 2:17PM EDT | 2025-01-17 | 0.71 | 0.66 | 0.71 | -0.15 | -17.44% | 88 | 4,111 | 18.31% |
| KO250221P00065000 | 2024-10-14 2:44PM EDT | 2025-02-21 | 0.95 | 0.89 | 0.98 | -0.14 | -12.84% | 16 | 4,085 | 17.96% |
| KO250516P00065000 | 2024-10-14 2:43PM EDT | 2025-05-16 | 1.55 | 1.49 | 1.57 | -0.21 | -11.93% | 97 | 264 | 17.57% |
| KO250620P00065000 | 2024-10-11 2:04PM EDT | 2025-06-20 | 2.02 | 1.72 | 1.81 | 0.00 | - | 1 | 930 | 17.55% |
| KO250919P00065000 | 2024-10-11 2:25PM EDT | 2025-09-19 | 2.49 | 2.02 | 2.32 | 0.00 | - | 1 | 24 | 17.26% |
| KO260116P00065000 | 2024-10-14 11:22AM EDT | 2026-01-16 | 3.07 | 2.83 | 3.05 | 0.00 | - | 11 | 2,957 | 17.53% |
| KO261218P00065000 | 2024-09-23 3:05PM EDT | 2026-12-18 | 4.05 | 4.15 | 4.45 | 0.00 | - | 7 | 73 | 17.10% |
| KO270115P00065000 | 2024-10-14 11:00AM EDT | 2027-01-15 | 4.50 | 4.25 | 4.50 | -0.16 | -3.43% | 20 | 272 | 16.94% |
