KO - The Coca-Cola Company
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230616C00027500 | 2023-06-02 12:13PM EDT | 27.50 | 33.76 | 33.55 | 33.90 | +0.31 | +0.93% | 3 | 1 | 197.66% |
| KO230616C00030000 | 2023-05-25 11:22AM EDT | 30.00 | 30.61 | 31.05 | 31.45 | 0.00 | - | 1 | 8 | 185.94% |
| KO230616C00032500 | 2022-05-26 10:01AM EDT | 32.50 | 32.25 | 30.65 | 31.15 | 0.00 | - | - | 0 | 346.78% |
| KO230616C00035000 | 2023-05-12 10:00AM EDT | 35.00 | 29.00 | 26.05 | 26.45 | 0.00 | - | 1 | 1 | 149.22% |
| KO230616C00037500 | 2023-05-31 10:12AM EDT | 37.50 | 22.15 | 23.55 | 23.90 | 0.00 | - | 2 | 25 | 126.56% |
| KO230616C00040000 | 2023-06-01 10:49AM EDT | 40.00 | 19.90 | 21.05 | 21.40 | 0.00 | - | 1 | 148 | 111.72% |
| KO230616C00042500 | 2023-06-01 3:00PM EDT | 42.50 | 17.65 | 18.55 | 18.90 | 0.00 | - | 11 | 50 | 97.66% |
| KO230616C00045000 | 2023-06-02 10:55AM EDT | 45.00 | 16.15 | 16.10 | 16.35 | +1.05 | +6.95% | 3 | 322 | 83.98% |
| KO230616C00047500 | 2023-06-01 3:05PM EDT | 47.50 | 12.70 | 13.55 | 13.95 | 0.00 | - | 7 | 51 | 75.00% |
| KO230616C00048000 | 2023-06-02 11:02AM EDT | 48.00 | 13.20 | 13.05 | 13.40 | +13.20 | - | 6 | 1 | 68.36% |
| KO230616C00049000 | 2023-06-01 3:25PM EDT | 49.00 | 11.25 | 12.05 | 12.40 | 0.00 | - | 10 | 11 | 63.48% |
| KO230616C00050000 | 2023-06-02 11:12AM EDT | 50.00 | 11.20 | 11.10 | 11.35 | +1.20 | +12.00% | 14 | 411 | 58.59% |
| KO230616C00052500 | 2023-06-02 3:25PM EDT | 52.50 | 8.85 | 8.60 | 8.90 | +1.25 | +16.45% | 10 | 227 | 61.04% |
| KO230616C00053000 | 2023-06-02 12:47PM EDT | 53.00 | 8.35 | 8.10 | 8.45 | +8.35 | - | 8 | 0 | 61.04% |
| KO230616C00054000 | 2023-06-02 11:49AM EDT | 54.00 | 7.35 | 7.10 | 7.40 | +7.35 | - | 8 | 6 | 52.25% |
| KO230616C00055000 | 2023-06-02 11:49AM EDT | 55.00 | 6.35 | 6.20 | 6.35 | +1.26 | +24.75% | 21 | 4,966 | 43.56% |
| KO230616C00056000 | 2023-06-02 1:56PM EDT | 56.00 | 5.40 | 5.20 | 5.35 | +5.40 | - | 11 | 1 | 37.89% |
| KO230616C00057000 | 2023-06-02 10:47AM EDT | 57.00 | 4.15 | 4.20 | 4.35 | +0.95 | +29.69% | 66 | 93 | 32.13% |
| KO230616C00057500 | 2023-06-02 1:24PM EDT | 57.50 | 3.90 | 3.65 | 3.85 | +1.25 | +47.17% | 43 | 3,409 | 29.20% |
| KO230616C00058000 | 2023-06-02 3:00PM EDT | 58.00 | 3.40 | 3.15 | 3.40 | +1.30 | +61.90% | 19 | 141 | 28.32% |
| KO230616C00059000 | 2023-06-02 2:59PM EDT | 59.00 | 2.40 | 2.20 | 2.41 | +0.95 | +65.52% | 127 | 163 | 22.36% |
| KO230616C00060000 | 2023-06-02 3:59PM EDT | 60.00 | 1.42 | 1.41 | 1.50 | +0.74 | +108.82% | 2,813 | 24,077 | 17.97% |
| KO230616C00061000 | 2023-06-02 3:59PM EDT | 61.00 | 0.67 | 0.67 | 0.72 | +0.41 | +157.69% | 2,411 | 1,676 | 14.41% |
| KO230616C00062000 | 2023-06-02 3:59PM EDT | 62.00 | 0.24 | 0.23 | 0.25 | +0.15 | +166.67% | 1,142 | 2,188 | 12.89% |
| KO230616C00062500 | 2023-06-02 3:59PM EDT | 62.50 | 0.12 | 0.10 | 0.12 | +0.06 | +100.00% | 1,685 | 25,727 | 12.26% |
| KO230616C00063000 | 2023-06-02 3:58PM EDT | 63.00 | 0.06 | 0.04 | 0.07 | +0.04 | +200.00% | 772 | 3,117 | 12.89% |
| KO230616C00064000 | 2023-06-02 11:02AM EDT | 64.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 105 | 215 | 14.65% |
| KO230616C00065000 | 2023-06-02 3:59PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 492 | 26,142 | 15.63% |
| KO230616C00066000 | 2023-06-02 10:34AM EDT | 66.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 196 | 22.27% |
| KO230616C00067000 | 2023-06-02 3:14PM EDT | 67.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 6 | 25.98% |
| KO230616C00067500 | 2023-06-02 10:36AM EDT | 67.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 5,343 | 27.74% |
| KO230616C00070000 | 2023-06-02 11:54AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 6,924 | 31.25% |
| KO230616C00072500 | 2023-05-30 2:04PM EDT | 72.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 6,479 | 43.75% |
| KO230616C00075000 | 2023-05-10 3:37PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,386 | 48.44% |
| KO230616C00080000 | 2023-05-10 10:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,061 | 53.13% |
| KO230616C00085000 | 2023-05-10 12:28PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,009 | 67.19% |
| KO230616C00090000 | 2023-05-31 9:30AM EDT | 90.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,800 | 71.88% |
認沽盤範圍2023年6月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230616P00027500 | 2023-04-14 10:18AM EDT | 27.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 108 | 159.38% |
| KO230616P00030000 | 2023-05-18 11:22AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,207 | 143.75% |
| KO230616P00032500 | 2023-04-12 10:10AM EDT | 32.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 75 | 164.06% |
| KO230616P00035000 | 2023-03-20 10:08AM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 182 | 118.75% |
| KO230616P00037500 | 2023-03-16 3:43PM EDT | 37.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 110 | 104.69% |
| KO230616P00040000 | 2023-05-31 10:00AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,961 | 89.06% |
| KO230616P00042500 | 2023-05-23 10:54AM EDT | 42.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 1,414 | 80.47% |
| KO230616P00045000 | 2023-05-31 10:43AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,704 | 65.63% |
| KO230616P00047500 | 2023-05-31 9:30AM EDT | 47.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,526 | 54.69% |
| KO230616P00049000 | 2023-05-31 1:01PM EDT | 49.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 53.13% |
| KO230616P00050000 | 2023-06-02 10:41AM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2 | 2,130 | 49.22% |
| KO230616P00052500 | 2023-06-02 12:38PM EDT | 52.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 4,946 | 40.63% |
| KO230616P00053000 | 2023-06-02 9:52AM EDT | 53.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 1 | 5 | 38.67% |
| KO230616P00054000 | 2023-06-02 11:27AM EDT | 54.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 2 | 27 | 34.38% |
| KO230616P00055000 | 2023-06-02 3:14PM EDT | 55.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 14 | 9,633 | 30.08% |
| KO230616P00056000 | 2023-06-02 3:16PM EDT | 56.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 1 | 173 | 26.95% |
| KO230616P00057000 | 2023-06-02 3:51PM EDT | 57.00 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 20 | 485 | 23.44% |
| KO230616P00057500 | 2023-06-02 3:59PM EDT | 57.50 | 0.05 | 0.05 | 0.06 | -0.14 | -73.68% | 560 | 12,976 | 21.88% |
| KO230616P00058000 | 2023-06-02 3:58PM EDT | 58.00 | 0.07 | 0.07 | 0.08 | -0.19 | -73.08% | 37 | 582 | 20.70% |
| KO230616P00059000 | 2023-06-02 3:58PM EDT | 59.00 | 0.15 | 0.13 | 0.16 | -0.27 | -64.29% | 168 | 1,782 | 19.04% |
| KO230616P00060000 | 2023-06-02 3:55PM EDT | 60.00 | 0.29 | 0.30 | 0.33 | -0.53 | -64.63% | 686 | 15,382 | 17.73% |
| KO230616P00061000 | 2023-06-02 3:59PM EDT | 61.00 | 0.64 | 0.65 | 0.70 | -0.83 | -56.46% | 402 | 1,133 | 17.58% |
| KO230616P00062000 | 2023-06-02 3:55PM EDT | 62.00 | 1.27 | 1.27 | 1.36 | -0.95 | -42.79% | 349 | 1,334 | 19.68% |
| KO230616P00062500 | 2023-06-02 2:25PM EDT | 62.50 | 1.66 | 1.70 | 1.79 | -1.15 | -40.93% | 52 | 15,079 | 21.88% |
| KO230616P00063000 | 2023-05-31 1:55PM EDT | 63.00 | 3.35 | 2.11 | 2.31 | 0.00 | - | 10 | 27 | 25.98% |
| KO230616P00064000 | 2023-05-30 12:52PM EDT | 64.00 | 4.65 | 3.10 | 3.35 | 0.00 | - | 4 | 67 | 33.79% |
| KO230616P00065000 | 2023-06-02 3:25PM EDT | 65.00 | 4.04 | 4.05 | 4.35 | -1.28 | -24.06% | 8 | 2,423 | 39.94% |
| KO230616P00067000 | 2023-05-31 3:50PM EDT | 67.00 | 7.25 | 5.90 | 6.40 | +7.25 | - | - | 1 | 52.88% |
| KO230616P00067500 | 2023-06-02 3:25PM EDT | 67.50 | 6.56 | 6.55 | 6.85 | -1.18 | -15.25% | 5 | 160 | 53.81% |
| KO230616P00070000 | 2023-06-02 9:31AM EDT | 70.00 | 10.05 | 9.10 | 9.20 | -0.40 | -3.83% | 90 | 224 | 57.32% |
| KO230616P00071000 | 2023-06-01 9:39AM EDT | 71.00 | 11.30 | 10.00 | 10.35 | +11.30 | - | - | 3 | 62.89% |
| KO230616P00072500 | 2023-06-02 10:30AM EDT | 72.50 | 12.00 | 11.50 | 11.85 | -0.80 | -6.25% | 5 | 72 | 69.14% |
| KO230616P00075000 | 2023-05-16 9:54AM EDT | 75.00 | 11.68 | 14.00 | 14.35 | 0.00 | - | 2 | 5 | 78.91% |
| KO230616P00080000 | 2023-05-19 9:42AM EDT | 80.00 | 17.20 | 18.95 | 19.35 | 0.00 | - | 1 | 1 | 95.21% |
| KO230616P00085000 | 2023-06-02 10:45AM EDT | 85.00 | 24.30 | 23.95 | 24.30 | -0.25 | -1.02% | 7 | 17 | 109.18% |
| KO230616P00090000 | 2023-06-01 9:34AM EDT | 90.00 | 30.20 | 28.90 | 29.30 | 0.00 | - | 2 | 9 | 121.48% |
| KO230616P00095000 | 2023-06-02 10:45AM EDT | 95.00 | 34.30 | 33.90 | 34.30 | +34.30 | - | 11 | 0 | 134.57% |
