KO - The Coca-Cola Company
NYSE - Nasdaq 即時價格。貨幣為 USD。
價內期權
認購期權範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO231215C00030000 | 2023-05-01 9:40AM EDT | 30.00 | 34.35 | 29.45 | 29.65 | 0.00 | - | 2 | 3 | 0.00% |
| KO231215C00035000 | 2023-04-24 2:22PM EDT | 35.00 | 29.10 | 25.85 | 26.25 | 0.00 | - | 20 | 19 | 53.66% |
| KO231215C00037500 | 2023-03-01 3:57PM EDT | 37.50 | 21.50 | 24.65 | 25.40 | 0.00 | - | 2 | 4 | 68.80% |
| KO231215C00040000 | 2023-03-29 9:35AM EDT | 40.00 | 22.20 | 24.35 | 24.75 | 0.00 | - | 5 | 8 | 82.06% |
| KO231215C00042500 | 2023-04-13 10:20AM EDT | 42.50 | 20.78 | 21.85 | 22.25 | 0.00 | - | 28 | 57 | 74.19% |
| KO231215C00045000 | 2023-03-09 11:55AM EDT | 45.00 | 15.71 | 18.40 | 18.80 | 0.00 | - | 2 | 20 | 58.75% |
| KO231215C00047500 | 2023-05-30 1:02PM EDT | 47.50 | 12.89 | 13.35 | 13.50 | 0.00 | - | 10 | 68 | 27.56% |
| KO231215C00050000 | 2023-05-30 3:52PM EDT | 50.00 | 10.63 | 11.05 | 11.20 | 0.00 | - | 3 | 124 | 25.34% |
| KO231215C00052500 | 2023-06-06 9:37AM EDT | 52.50 | 9.00 | 8.85 | 8.95 | -0.10 | -1.10% | 6 | 188 | 22.95% |
| KO231215C00055000 | 2023-06-06 12:59PM EDT | 55.00 | 6.66 | 6.75 | 6.90 | -0.49 | -6.85% | 1 | 626 | 21.36% |
| KO231215C00057500 | 2023-06-05 12:38PM EDT | 57.50 | 5.15 | 4.80 | 4.90 | 0.00 | - | 2 | 1,147 | 19.01% |
| KO231215C00060000 | 2023-06-06 1:09PM EDT | 60.00 | 3.10 | 3.15 | 3.25 | -0.29 | -8.55% | 10 | 5,600 | 17.46% |
| KO231215C00062500 | 2023-06-06 1:33PM EDT | 62.50 | 1.72 | 1.80 | 1.91 | -0.37 | -17.70% | 20 | 8,005 | 15.93% |
| KO231215C00065000 | 2023-06-06 12:52PM EDT | 65.00 | 0.86 | 0.90 | 0.97 | -0.16 | -15.69% | 113 | 3,666 | 14.65% |
| KO231215C00067500 | 2023-06-05 10:33AM EDT | 67.50 | 0.50 | 0.38 | 0.41 | 0.00 | - | 93 | 2,765 | 13.58% |
| KO231215C00070000 | 2023-06-05 3:24PM EDT | 70.00 | 0.18 | 0.13 | 0.19 | 0.00 | - | 166 | 2,661 | 13.58% |
| KO231215C00072500 | 2023-05-31 12:00PM EDT | 72.50 | 0.07 | 0.02 | 0.09 | 0.00 | - | 50 | 2,254 | 13.77% |
| KO231215C00075000 | 2023-05-31 10:42AM EDT | 75.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 2 | 4,058 | 18.21% |
| KO231215C00080000 | 2023-05-24 3:24PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,480 | 6.25% |
| KO231215C00085000 | 2023-06-01 11:58AM EDT | 85.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 23 | 20.51% |
認沽盤範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO231215P00030000 | 2023-05-19 3:51PM EDT | 30.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 2,657 | 42.19% |
| KO231215P00032500 | 2023-06-05 12:28PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 625 | 25.00% |
| KO231215P00035000 | 2023-05-18 10:32AM EDT | 35.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 328 | 35.25% |
| KO231215P00037500 | 2023-05-15 11:08AM EDT | 37.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 4 | 83 | 31.84% |
| KO231215P00040000 | 2023-06-06 1:38PM EDT | 40.00 | 0.08 | 0.00 | 0.07 | -0.01 | -11.11% | 2 | 140 | 27.44% |
| KO231215P00042500 | 2023-05-22 9:30AM EDT | 42.50 | 0.10 | 0.10 | 0.13 | 0.00 | - | 1 | 176 | 26.47% |
| KO231215P00045000 | 2023-05-31 11:31AM EDT | 45.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 3 | 232 | 27.00% |
| KO231215P00047500 | 2023-06-02 1:00PM EDT | 47.50 | 0.21 | 0.18 | 0.38 | 0.00 | - | 4 | 32,994 | 24.32% |
| KO231215P00050000 | 2023-06-05 11:39AM EDT | 50.00 | 0.42 | 0.39 | 0.45 | +0.06 | +16.67% | 3 | 1,355 | 21.19% |
| KO231215P00052500 | 2023-06-06 10:06AM EDT | 52.50 | 0.68 | 0.64 | 0.68 | -0.12 | -15.00% | 120 | 3,868 | 19.51% |
| KO231215P00055000 | 2023-06-06 12:53PM EDT | 55.00 | 1.04 | 1.00 | 1.06 | +0.12 | +13.04% | 95 | 2,082 | 18.09% |
| KO231215P00057500 | 2023-06-05 10:23AM EDT | 57.50 | 1.35 | 1.54 | 1.61 | 0.00 | - | 43 | 1,346 | 16.54% |
| KO231215P00060000 | 2023-06-06 2:12PM EDT | 60.00 | 2.42 | 2.33 | 2.42 | +0.18 | +8.04% | 7 | 3,039 | 14.98% |
| KO231215P00062500 | 2023-06-06 2:12PM EDT | 62.50 | 3.63 | 3.50 | 3.60 | +0.23 | +6.76% | 4 | 5,377 | 13.50% |
| KO231215P00065000 | 2023-05-30 12:31PM EDT | 65.00 | 5.90 | 5.15 | 5.30 | 0.00 | - | 97 | 1,217 | 12.68% |
| KO231215P00067500 | 2023-06-02 3:49PM EDT | 67.50 | 6.59 | 7.40 | 7.50 | 0.00 | - | 1 | 1,224 | 13.47% |
| KO231215P00070000 | 2023-05-15 9:57AM EDT | 70.00 | 6.60 | 9.85 | 10.00 | 0.00 | - | 1 | 168 | 16.37% |
| KO231215P00072500 | 2023-01-17 2:26PM EDT | 72.50 | 10.85 | 12.95 | 13.20 | 0.00 | - | 1 | 3 | 25.93% |
| KO231215P00075000 | 2022-12-20 4:31PM EDT | 75.00 | 12.05 | 14.90 | 15.55 | 0.00 | - | 3 | 8 | 27.48% |
| KO231215P00085000 | 2023-03-30 2:57PM EDT | 85.00 | 23.10 | 20.65 | 21.10 | 0.00 | - | 1 | 0 | 0.00% |
