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8月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230818C00030000 | 2023-02-28 1:58PM EDT | 30.00 | 29.64 | 31.95 | 32.35 | 0.00 | - | 30 | 0 | 143.70% |
| KO230818C00032500 | 2023-02-28 1:58PM EDT | 32.50 | 27.14 | 29.50 | 29.90 | 0.00 | - | 30 | 0 | 131.54% |
| KO230818C00035000 | 2023-06-01 9:36AM EDT | 35.00 | 25.00 | 25.25 | 25.50 | 0.00 | - | - | 7 | 63.87% |
| KO230818C00037500 | 2023-06-07 1:18PM EDT | 37.50 | 22.80 | 22.80 | 23.00 | 0.00 | - | 2 | 14 | 56.64% |
| KO230818C00040000 | 2023-06-07 3:47PM EDT | 40.00 | 20.30 | 20.30 | 20.45 | 0.00 | - | 3 | 72 | 46.09% |
| KO230818C00042500 | 2023-06-07 3:47PM EDT | 42.50 | 17.80 | 17.75 | 18.00 | 0.00 | - | 2 | 7 | 43.56% |
| KO230818C00045000 | 2023-06-07 1:15PM EDT | 45.00 | 15.30 | 15.30 | 15.50 | 0.00 | - | 1 | 10 | 37.40% |
| KO230818C00047500 | 2023-05-25 9:41AM EDT | 47.50 | 13.07 | 12.80 | 13.05 | 0.00 | - | 1 | 90 | 33.69% |
| KO230818C00050000 | 2023-06-07 9:59AM EDT | 50.00 | 10.50 | 10.40 | 10.60 | +0.25 | +2.44% | 1 | 98 | 29.30% |
| KO230818C00052500 | 2023-06-02 3:25PM EDT | 52.50 | 9.02 | 8.00 | 8.25 | 0.00 | - | 10 | 53 | 26.64% |
| KO230818C00055000 | 2023-06-08 3:56PM EDT | 55.00 | 5.70 | 5.70 | 5.80 | +0.13 | +2.33% | 15 | 373 | 20.83% |
| KO230818C00057500 | 2023-06-08 2:21PM EDT | 57.50 | 3.40 | 3.50 | 3.60 | -0.05 | -1.45% | 4 | 147 | 17.51% |
| KO230818C00060000 | 2023-06-08 3:59PM EDT | 60.00 | 1.74 | 1.70 | 1.80 | +0.06 | +3.57% | 341 | 5,914 | 15.19% |
| KO230818C00062500 | 2023-06-08 3:54PM EDT | 62.50 | 0.57 | 0.54 | 0.59 | +0.04 | +7.55% | 497 | 12,834 | 13.01% |
| KO230818C00065000 | 2023-06-08 3:45PM EDT | 65.00 | 0.14 | 0.11 | 0.14 | +0.01 | +7.69% | 824 | 22,045 | 12.40% |
| KO230818C00067500 | 2023-06-08 3:35PM EDT | 67.50 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 84 | 10,691 | 13.77% |
| KO230818C00070000 | 2023-06-07 12:26PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 12,068 | 16.02% |
| KO230818C00072500 | 2023-05-19 1:56PM EDT | 72.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 1,092 | 20.70% |
| KO230818C00075000 | 2023-06-06 2:19PM EDT | 75.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 620 | 23.05% |
| KO230818C00080000 | 2023-05-26 11:51AM EDT | 80.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 24 | 37.21% |
| KO230818C00085000 | 2023-01-30 10:55AM EDT | 85.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 34.86% |
| KO230818C00095000 | 2023-06-02 3:39PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 39.84% |
認沽盤範圍2023年8月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230818P00030000 | 2023-03-23 3:45PM EDT | 30.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2,820 | 4,409 | 74.22% |
| KO230818P00032500 | 2023-03-06 2:47PM EDT | 32.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1,000 | 1,041 | 55.47% |
| KO230818P00035000 | 2023-04-26 2:16PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 270 | 49.22% |
| KO230818P00037500 | 2023-03-21 12:04PM EDT | 37.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 20 | 60 | 52.54% |
| KO230818P00040000 | 2023-04-13 10:19AM EDT | 40.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 75 | 41.80% |
| KO230818P00042500 | 2023-04-24 10:36AM EDT | 42.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | 3 | 215 | 39.26% |
| KO230818P00045000 | 2023-06-06 1:14PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 127 | 32.03% |
| KO230818P00047500 | 2023-06-06 12:13PM EDT | 47.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 20,273 | 27.54% |
| KO230818P00050000 | 2023-06-07 3:30PM EDT | 50.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 1,732 | 23.05% |
| KO230818P00052500 | 2023-06-07 9:30AM EDT | 52.50 | 0.30 | 0.11 | 0.14 | 0.00 | - | 2 | 1,788 | 20.70% |
| KO230818P00055000 | 2023-06-08 1:24PM EDT | 55.00 | 0.29 | 0.25 | 0.29 | -0.03 | -9.38% | 704 | 3,641 | 18.36% |
| KO230818P00057500 | 2023-06-08 3:44PM EDT | 57.50 | 0.60 | 0.56 | 0.59 | -0.02 | -3.23% | 226 | 3,532 | 15.85% |
| KO230818P00060000 | 2023-06-08 3:36PM EDT | 60.00 | 1.31 | 1.21 | 1.28 | -0.03 | -2.24% | 343 | 8,153 | 13.77% |
| KO230818P00062500 | 2023-06-07 3:33PM EDT | 62.50 | 2.80 | 2.65 | 2.80 | -0.07 | -2.44% | 4 | 2,948 | 13.89% |
| KO230818P00065000 | 2023-06-08 3:36PM EDT | 65.00 | 5.16 | 4.95 | 5.10 | +0.04 | +0.78% | 4 | 3,377 | 17.99% |
| KO230818P00067500 | 2023-06-07 10:35AM EDT | 67.50 | 7.73 | 7.45 | 7.65 | 0.00 | - | 1 | 31 | 24.22% |
| KO230818P00070000 | 2023-05-25 12:38PM EDT | 70.00 | 9.86 | 9.95 | 10.10 | 0.00 | - | 1 | 2 | 28.37% |
| KO230818P00072500 | 2023-03-16 3:22PM EDT | 72.50 | 12.35 | 9.15 | 9.65 | 0.00 | - | 54 | 0 | 0.00% |
| KO230818P00075000 | 2023-01-11 12:30PM EDT | 75.00 | 13.35 | 15.40 | 15.60 | 0.00 | - | - | 0 | 45.70% |
| KO230818P00080000 | 2023-05-23 10:18AM EDT | 80.00 | 18.52 | 19.95 | 20.15 | 0.00 | - | 4 | 4 | 45.85% |
