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2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621C00030000 | 2023-02-09 1:25PM EDT | 30.00 | 29.97 | 29.00 | 29.45 | 0.00 | - | - | 5 | 0.00% |
| KO240621C00035000 | 2023-06-08 2:54PM EDT | 35.00 | 25.36 | 25.20 | 25.95 | -0.01 | -0.04% | 1 | 2 | 37.16% |
| KO240621C00040000 | 2023-06-07 1:42PM EDT | 40.00 | 20.84 | 20.70 | 21.15 | 0.00 | - | 1 | 3 | 31.93% |
| KO240621C00042500 | 2023-06-07 9:30AM EDT | 42.50 | 18.65 | 18.35 | 18.90 | 0.00 | - | 1 | 19 | 30.64% |
| KO240621C00045000 | 2023-06-07 3:59PM EDT | 45.00 | 16.29 | 16.20 | 16.75 | 0.00 | - | 12 | 19 | 29.69% |
| KO240621C00047500 | 2023-06-06 9:30AM EDT | 47.50 | 14.90 | 14.10 | 14.55 | 0.00 | - | 4 | 17 | 27.84% |
| KO240621C00050000 | 2023-06-08 3:51PM EDT | 50.00 | 12.25 | 12.00 | 12.35 | +0.05 | +0.41% | 5 | 71 | 25.68% |
| KO240621C00052500 | 2023-06-07 9:52AM EDT | 52.50 | 9.90 | 9.80 | 10.25 | 0.00 | - | 1 | 29 | 23.76% |
| KO240621C00055000 | 2023-06-08 2:21PM EDT | 55.00 | 7.95 | 8.05 | 8.40 | -0.22 | -2.69% | 4 | 465 | 22.60% |
| KO240621C00057500 | 2023-06-08 2:17PM EDT | 57.50 | 6.20 | 6.20 | 6.50 | -0.30 | -4.62% | 7 | 413 | 20.62% |
| KO240621C00060000 | 2023-06-08 3:11PM EDT | 60.00 | 4.60 | 4.65 | 4.95 | -0.20 | -4.17% | 18 | 1,750 | 19.48% |
| KO240621C00062500 | 2023-06-08 11:02AM EDT | 62.50 | 3.20 | 3.25 | 3.55 | -0.10 | -3.03% | 2 | 1,481 | 18.18% |
| KO240621C00065000 | 2023-06-08 3:45PM EDT | 65.00 | 2.16 | 2.16 | 2.38 | -0.05 | -2.26% | 267 | 3,330 | 16.91% |
| KO240621C00067500 | 2023-06-07 3:53PM EDT | 67.50 | 1.28 | 1.34 | 1.52 | -0.13 | -9.22% | 1 | 2,036 | 15.98% |
| KO240621C00070000 | 2023-06-08 1:19PM EDT | 70.00 | 0.81 | 0.77 | 0.88 | -0.07 | -7.95% | 2 | 3,769 | 15.00% |
| KO240621C00072500 | 2023-06-08 3:30PM EDT | 72.50 | 0.45 | 0.42 | 0.49 | -0.23 | -33.82% | 21 | 406 | 14.38% |
| KO240621C00075000 | 2023-06-07 10:39AM EDT | 75.00 | 0.28 | 0.21 | 0.33 | 0.00 | - | 10 | 1,746 | 14.67% |
| KO240621C00080000 | 2023-05-22 3:14PM EDT | 80.00 | 0.17 | 0.03 | 0.17 | 0.00 | - | 293 | 5,393 | 15.63% |
| KO240621C00085000 | 2023-05-18 2:09PM EDT | 85.00 | 0.10 | 0.01 | 0.12 | 0.00 | - | 1 | 37 | 17.19% |
| KO240621C00090000 | 2023-05-18 10:55AM EDT | 90.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 13 | 19.73% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621P00030000 | 2023-05-30 1:45PM EDT | 30.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 33.69% |
| KO240621P00032500 | 2023-06-02 11:21AM EDT | 32.50 | 0.07 | 0.01 | 0.14 | 0.00 | - | 2 | 2 | 31.35% |
| KO240621P00035000 | 2023-05-30 1:52PM EDT | 35.00 | 0.12 | 0.02 | 0.19 | 0.00 | - | 2 | 15 | 29.54% |
| KO240621P00037500 | 2023-05-31 3:38PM EDT | 37.50 | 0.23 | 0.04 | 0.38 | 0.00 | - | 2 | 5,034 | 30.18% |
| KO240621P00040000 | 2023-06-02 11:23AM EDT | 40.00 | 0.30 | 0.07 | 0.40 | 0.00 | - | 2 | 20 | 27.05% |
| KO240621P00042500 | 2023-06-05 3:54PM EDT | 42.50 | 0.37 | 0.32 | 0.44 | 0.00 | - | 2 | 964 | 24.32% |
| KO240621P00045000 | 2023-06-08 2:40PM EDT | 45.00 | 0.55 | 0.47 | 0.60 | +0.02 | +3.77% | 20 | 364 | 22.90% |
| KO240621P00047500 | 2023-06-07 12:18PM EDT | 47.50 | 0.84 | 0.67 | 0.81 | 0.00 | - | 1 | 1,387 | 21.50% |
| KO240621P00050000 | 2023-06-08 10:07AM EDT | 50.00 | 1.01 | 0.94 | 1.09 | -0.12 | -10.62% | 2 | 2,149 | 20.14% |
| KO240621P00052500 | 2023-06-07 2:46PM EDT | 52.50 | 1.46 | 1.31 | 1.48 | 0.00 | - | 64 | 2,946 | 18.91% |
| KO240621P00055000 | 2023-06-08 2:31PM EDT | 55.00 | 1.89 | 1.81 | 1.97 | -0.03 | -1.56% | 9 | 1,131 | 17.57% |
| KO240621P00057500 | 2023-06-08 11:27AM EDT | 57.50 | 2.55 | 2.43 | 2.57 | -0.05 | -1.92% | 3 | 2,722 | 16.04% |
| KO240621P00060000 | 2023-06-06 12:06PM EDT | 60.00 | 3.50 | 3.25 | 3.45 | 0.00 | - | 447 | 3,684 | 14.87% |
| KO240621P00062500 | 2023-06-06 1:08PM EDT | 62.50 | 4.55 | 4.30 | 4.60 | 0.00 | - | 50 | 215 | 13.76% |
| KO240621P00065000 | 2023-06-06 12:45PM EDT | 65.00 | 6.05 | 5.70 | 6.00 | 0.00 | - | 71 | 569 | 12.44% |
| KO240621P00067500 | 2023-06-08 1:47PM EDT | 67.50 | 7.80 | 7.55 | 7.90 | -0.05 | -0.64% | 247 | 283 | 12.06% |
| KO240621P00070000 | 2023-06-02 12:50PM EDT | 70.00 | 9.13 | 9.90 | 10.15 | 0.00 | - | 3 | 31 | 12.68% |
| KO240621P00072500 | 2023-05-16 10:34AM EDT | 72.50 | 9.40 | 12.40 | 12.75 | 0.00 | - | 1 | 470 | 15.43% |
| KO240621P00075000 | 2023-04-28 1:11PM EDT | 75.00 | 11.40 | 14.75 | 15.25 | 0.00 | - | 1 | 1 | 17.33% |
| KO240621P00080000 | 2023-05-11 9:32AM EDT | 80.00 | 16.60 | 19.90 | 20.20 | 0.00 | - | - | 1 | 20.35% |
| KO240621P00085000 | 2023-02-27 4:11PM EDT | 85.00 | 25.45 | 22.90 | 23.50 | 0.00 | - | - | 0 | 0.00% |
