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
KO230616C000275002023-06-02 12:13PM EDT27.5033.7633.5533.90+0.31+0.93%31197.66%
KO230616C000300002023-05-25 11:22AM EDT30.0030.6131.0531.450.00-18185.94%
KO230616C000325002022-05-26 10:01AM EDT32.5032.2530.6531.150.00--0346.78%
KO230616C000350002023-05-12 10:00AM EDT35.0029.0026.0526.450.00-11149.22%
KO230616C000375002023-05-31 10:12AM EDT37.5022.1523.5523.900.00-225126.56%
KO230616C000400002023-06-01 10:49AM EDT40.0019.9021.0521.400.00-1148111.72%
KO230616C000425002023-06-01 3:00PM EDT42.5017.6518.5518.900.00-115097.66%
KO230616C000450002023-06-02 10:55AM EDT45.0016.1516.1016.35+1.05+6.95%332283.98%
KO230616C000475002023-06-01 3:05PM EDT47.5012.7013.5513.950.00-75175.00%
KO230616C000480002023-06-02 11:02AM EDT48.0013.2013.0513.40+13.20-6168.36%
KO230616C000490002023-06-01 3:25PM EDT49.0011.2512.0512.400.00-101163.48%
KO230616C000500002023-06-02 11:12AM EDT50.0011.2011.1011.35+1.20+12.00%1441158.59%
KO230616C000525002023-06-02 3:25PM EDT52.508.858.608.90+1.25+16.45%1022761.04%
KO230616C000530002023-06-02 12:47PM EDT53.008.358.108.45+8.35-8061.04%
KO230616C000540002023-06-02 11:49AM EDT54.007.357.107.40+7.35-8652.25%
KO230616C000550002023-06-02 11:49AM EDT55.006.356.206.35+1.26+24.75%214,96643.56%
KO230616C000560002023-06-02 1:56PM EDT56.005.405.205.35+5.40-11137.89%
KO230616C000570002023-06-02 10:47AM EDT57.004.154.204.35+0.95+29.69%669332.13%
KO230616C000575002023-06-02 1:24PM EDT57.503.903.653.85+1.25+47.17%433,40929.20%
KO230616C000580002023-06-02 3:00PM EDT58.003.403.153.40+1.30+61.90%1914128.32%
KO230616C000590002023-06-02 2:59PM EDT59.002.402.202.41+0.95+65.52%12716322.36%
KO230616C000600002023-06-02 3:59PM EDT60.001.421.411.50+0.74+108.82%2,81324,07717.97%
KO230616C000610002023-06-02 3:59PM EDT61.000.670.670.72+0.41+157.69%2,4111,67614.41%
KO230616C000620002023-06-02 3:59PM EDT62.000.240.230.25+0.15+166.67%1,1422,18812.89%
KO230616C000625002023-06-02 3:59PM EDT62.500.120.100.12+0.06+100.00%1,68525,72712.26%
KO230616C000630002023-06-02 3:58PM EDT63.000.060.040.07+0.04+200.00%7723,11712.89%
KO230616C000640002023-06-02 11:02AM EDT64.000.030.010.030.00-10521514.65%
KO230616C000650002023-06-02 3:59PM EDT65.000.010.000.01-0.01-50.00%49226,14215.63%
KO230616C000660002023-06-02 10:34AM EDT66.000.030.000.030.00-319622.27%
KO230616C000670002023-06-02 3:14PM EDT67.000.020.000.03+0.01+100.00%10625.98%
KO230616C000675002023-06-02 10:36AM EDT67.500.030.000.03+0.01+50.00%25,34327.74%
KO230616C000700002023-06-02 11:54AM EDT70.000.010.000.01-0.01-50.00%16,92431.25%
KO230616C000725002023-05-30 2:04PM EDT72.500.020.000.030.00-176,47943.75%
KO230616C000750002023-05-10 3:37PM EDT75.000.010.000.020.00-51,38648.44%
KO230616C000800002023-05-10 10:30AM EDT80.000.010.000.010.00-63,06153.13%
KO230616C000850002023-05-10 12:28PM EDT85.000.020.000.020.00-21,00967.19%
KO230616C000900002023-05-31 9:30AM EDT90.000.030.000.010.00-11,80071.88%
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
KO230616P000275002023-04-14 10:18AM EDT27.500.020.000.020.00-5108159.38%
KO230616P000300002023-05-18 11:22AM EDT30.000.010.000.020.00-101,207143.75%
KO230616P000325002023-04-12 10:10AM EDT32.500.020.000.160.00-175164.06%
KO230616P000350002023-03-20 10:08AM EDT35.000.030.000.030.00-1182118.75%
KO230616P000375002023-03-16 3:43PM EDT37.500.040.000.030.00-1110104.69%
KO230616P000400002023-05-31 10:00AM EDT40.000.010.000.020.00-11,96189.06%
KO230616P000425002023-05-23 10:54AM EDT42.500.030.000.030.00-51,41480.47%
KO230616P000450002023-05-31 10:43AM EDT45.000.020.000.020.00-11,70465.63%
KO230616P000475002023-05-31 9:30AM EDT47.500.020.000.020.00-12,52654.69%
KO230616P000490002023-05-31 1:01PM EDT49.000.030.000.020.00-1153.13%
KO230616P000500002023-06-02 10:41AM EDT50.000.010.010.02-0.03-75.00%22,13049.22%
KO230616P000525002023-06-02 12:38PM EDT52.500.020.000.03-0.01-33.33%24,94640.63%
KO230616P000530002023-06-02 9:52AM EDT53.000.030.000.03-0.05-62.50%1538.67%
KO230616P000540002023-06-02 11:27AM EDT54.000.020.000.03-0.03-60.00%22734.38%
KO230616P000550002023-06-02 3:14PM EDT55.000.020.020.03-0.06-75.00%149,63330.08%
KO230616P000560002023-06-02 3:16PM EDT56.000.040.030.04-0.06-60.00%117326.95%
KO230616P000570002023-06-02 3:51PM EDT57.000.050.040.05-0.12-70.59%2048523.44%
KO230616P000575002023-06-02 3:59PM EDT57.500.050.050.06-0.14-73.68%56012,97621.88%
KO230616P000580002023-06-02 3:58PM EDT58.000.070.070.08-0.19-73.08%3758220.70%
KO230616P000590002023-06-02 3:58PM EDT59.000.150.130.16-0.27-64.29%1681,78219.04%
KO230616P000600002023-06-02 3:55PM EDT60.000.290.300.33-0.53-64.63%68615,38217.73%
KO230616P000610002023-06-02 3:59PM EDT61.000.640.650.70-0.83-56.46%4021,13317.58%
KO230616P000620002023-06-02 3:55PM EDT62.001.271.271.36-0.95-42.79%3491,33419.68%
KO230616P000625002023-06-02 2:25PM EDT62.501.661.701.79-1.15-40.93%5215,07921.88%
KO230616P000630002023-05-31 1:55PM EDT63.003.352.112.310.00-102725.98%
KO230616P000640002023-05-30 12:52PM EDT64.004.653.103.350.00-46733.79%
KO230616P000650002023-06-02 3:25PM EDT65.004.044.054.35-1.28-24.06%82,42339.94%
KO230616P000670002023-05-31 3:50PM EDT67.007.255.906.40+7.25--152.88%
KO230616P000675002023-06-02 3:25PM EDT67.506.566.556.85-1.18-15.25%516053.81%
KO230616P000700002023-06-02 9:31AM EDT70.0010.059.109.20-0.40-3.83%9022457.32%
KO230616P000710002023-06-01 9:39AM EDT71.0011.3010.0010.35+11.30--362.89%
KO230616P000725002023-06-02 10:30AM EDT72.5012.0011.5011.85-0.80-6.25%57269.14%
KO230616P000750002023-05-16 9:54AM EDT75.0011.6814.0014.350.00-2578.91%
KO230616P000800002023-05-19 9:42AM EDT80.0017.2018.9519.350.00-1195.21%
KO230616P000850002023-06-02 10:45AM EDT85.0024.3023.9524.30-0.25-1.02%717109.18%
KO230616P000900002023-06-01 9:34AM EDT90.0030.2028.9029.300.00-29121.48%
KO230616P000950002023-06-02 10:45AM EDT95.0034.3033.9034.30+34.30-110134.57%