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11月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO231117C00037500 | 2023-05-31 10:01AM EDT | 37.50 | 22.15 | 22.90 | 23.30 | 0.00 | - | 1 | 2 | 44.97% |
| KO231117C00045000 | 2023-05-22 9:45AM EDT | 45.00 | 15.70 | 15.55 | 16.00 | -2.20 | -12.29% | 5 | 7 | 34.08% |
| KO231117C00050000 | 2023-06-08 2:08PM EDT | 50.00 | 10.65 | 10.90 | 11.20 | 0.00 | - | 11 | 25 | 26.98% |
| KO231117C00052500 | 2023-06-09 3:56PM EDT | 52.50 | 8.80 | 8.60 | 8.95 | +0.25 | +2.92% | 50 | 283 | 24.55% |
| KO231117C00055000 | 2023-06-09 3:45PM EDT | 55.00 | 6.66 | 6.50 | 6.75 | +0.34 | +5.38% | 25 | 9,830 | 21.74% |
| KO231117C00057500 | 2023-06-09 1:05PM EDT | 57.50 | 4.70 | 4.55 | 4.70 | +0.30 | +6.82% | 7 | 388 | 19.09% |
| KO231117C00060000 | 2023-06-09 3:50PM EDT | 60.00 | 2.90 | 2.77 | 2.94 | +0.06 | +2.11% | 42 | 187 | 16.91% |
| KO231117C00062500 | 2023-06-09 3:50PM EDT | 62.50 | 1.57 | 1.50 | 1.57 | +0.08 | +5.37% | 88 | 1,515 | 15.05% |
| KO231117C00065000 | 2023-06-09 3:59PM EDT | 65.00 | 0.66 | 0.64 | 0.71 | -0.02 | -2.94% | 109 | 21,094 | 13.84% |
| KO231117C00067500 | 2023-06-09 3:22PM EDT | 67.50 | 0.25 | 0.21 | 0.27 | +0.03 | +13.64% | 30 | 8,483 | 13.06% |
| KO231117C00070000 | 2023-06-09 12:44PM EDT | 70.00 | 0.11 | 0.08 | 0.12 | +0.02 | +22.22% | 24 | 3,639 | 13.38% |
| KO231117C00072500 | 2023-06-02 12:19PM EDT | 72.50 | 0.05 | 0.01 | 0.25 | 0.00 | - | 3 | 843 | 18.48% |
| KO231117C00075000 | 2023-06-08 3:50PM EDT | 75.00 | 0.02 | 0.00 | 1.18 | 0.00 | - | 12 | 234 | 32.20% |
| KO231117C00080000 | 2023-04-26 11:48AM EDT | 80.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 72 | 20.12% |
| KO231117C00085000 | 2023-03-16 10:13AM EDT | 85.00 | 0.18 | 0.00 | 0.16 | 0.00 | - | - | 50 | 27.54% |
| KO231117C00090000 | 2023-03-16 10:13AM EDT | 90.00 | 0.17 | 0.00 | 0.16 | 0.00 | - | - | 50 | 31.20% |
認沽盤範圍2023年11月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO231117P00030000 | 2023-05-23 9:30AM EDT | 30.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 3,114 | 44.92% |
| KO231117P00032500 | 2023-05-23 9:30AM EDT | 32.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 4 | 40.23% |
| KO231117P00035000 | 2023-05-23 9:30AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 2 | 36.91% |
| KO231117P00037500 | 2023-04-28 12:18PM EDT | 37.50 | 0.12 | 0.01 | 0.09 | 0.00 | - | 1 | 1 | 35.65% |
| KO231117P00040000 | 2023-05-15 10:24AM EDT | 40.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 5 | 8 | 29.49% |
| KO231117P00042500 | 2023-05-12 2:56PM EDT | 42.50 | 0.07 | 0.02 | 0.07 | 0.00 | - | 2 | 4 | 26.17% |
| KO231117P00045000 | 2023-06-01 12:00PM EDT | 45.00 | 0.14 | 0.04 | 0.14 | 0.00 | - | 10 | 214 | 25.34% |
| KO231117P00047500 | 2023-06-07 11:14AM EDT | 47.50 | 0.19 | 0.10 | 0.21 | 0.00 | - | 89 | 209 | 23.29% |
| KO231117P00050000 | 2023-06-09 3:13PM EDT | 50.00 | 0.26 | 0.23 | 0.29 | -0.06 | -18.75% | 4 | 352 | 20.75% |
| KO231117P00052500 | 2023-06-09 9:55AM EDT | 52.50 | 0.48 | 0.38 | 0.48 | -0.01 | -2.04% | 4 | 554 | 19.14% |
| KO231117P00055000 | 2023-06-09 3:46PM EDT | 55.00 | 0.71 | 0.66 | 0.79 | -0.14 | -16.47% | 3 | 1,340 | 17.58% |
| KO231117P00057500 | 2023-06-09 3:21PM EDT | 57.50 | 1.17 | 1.14 | 1.27 | -0.23 | -16.43% | 14 | 2,081 | 15.87% |
| KO231117P00060000 | 2023-06-09 11:37AM EDT | 60.00 | 2.00 | 1.90 | 2.03 | -0.17 | -7.83% | 217 | 2,522 | 14.16% |
| KO231117P00062500 | 2023-06-09 3:48PM EDT | 62.50 | 3.09 | 3.10 | 3.25 | -0.31 | -9.12% | 15 | 891 | 12.78% |
| KO231117P00065000 | 2023-06-06 3:29PM EDT | 65.00 | 5.15 | 4.85 | 5.20 | 0.00 | - | 10 | 1,432 | 13.53% |
| KO231117P00067500 | 2023-05-24 9:30AM EDT | 67.50 | 6.52 | 7.20 | 7.60 | 0.00 | - | 1 | 142 | 16.43% |
| KO231117P00070000 | 2023-06-05 12:11PM EDT | 70.00 | 9.45 | 9.65 | 10.05 | 0.00 | - | 2 | 19 | 19.26% |
| KO231117P00072500 | 2023-05-02 9:37AM EDT | 72.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KO231117P00090000 | 2023-05-18 10:55AM EDT | 90.00 | 27.05 | 29.60 | 30.15 | 0.00 | - | 2 | 1 | 40.77% |
