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2025年1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
KO250117C000275002023-06-08 10:32AM EDT27.5032.7832.6533.250.00-11635.11%
KO250117C000300002023-06-07 9:45AM EDT30.0030.1530.2030.900.00-17034.52%
KO250117C000325002023-05-15 10:47AM EDT32.5031.7527.6028.400.00-12231.06%
KO250117C000350002023-05-23 11:46AM EDT35.0026.9225.3026.300.00-546032.69%
KO250117C000375002023-05-08 3:43PM EDT37.5027.1023.0523.250.00-172522.68%
KO250117C000400002023-06-08 11:27AM EDT40.0020.9021.2521.600.00-14528.61%
KO250117C000425002023-05-25 12:12PM EDT42.5019.2518.8519.350.00-16227.12%
KO250117C000450002023-05-22 1:11PM EDT45.0018.3216.7017.150.00-57825.68%
KO250117C000475002023-05-30 9:43AM EDT47.5014.7014.3015.100.00-16224.76%
KO250117C000500002023-06-06 11:54AM EDT50.0012.8512.7013.150.00-125523.89%
KO250117C000525002023-06-09 3:58PM EDT52.5011.1210.8011.35+0.42+3.93%187923.23%
KO250117C000550002023-06-09 2:33PM EDT55.009.308.859.50+0.10+1.09%241,45721.95%
KO250117C000575002023-06-08 2:40PM EDT57.507.337.507.900.00-21,27421.16%
KO250117C000600002023-06-09 10:27AM EDT60.005.955.856.15+0.11+1.88%186,81519.42%
KO250117C000625002023-06-09 12:35PM EDT62.504.704.454.85+0.15+3.30%72,77618.69%
KO250117C000650002023-06-09 1:34PM EDT65.003.553.253.85+0.20+5.97%42,95518.42%
KO250117C000675002023-06-09 1:51PM EDT67.502.482.472.78-0.02-0.80%1061,57117.35%
KO250117C000700002023-06-09 10:47AM EDT70.001.801.751.90+0.05+2.86%41,27616.32%
KO250117C000725002023-06-08 11:47AM EDT72.501.091.061.410.00-23,22816.20%
KO250117C000750002023-06-09 9:34AM EDT75.000.760.740.99-0.08-9.52%121,29815.88%
KO250117C000800002023-06-09 12:31PM EDT80.000.370.370.43-0.01-2.63%240115.13%
KO250117C000850002023-06-05 10:59AM EDT85.000.280.060.320.00-149016.43%
KO250117C000900002023-06-07 12:54PM EDT90.000.120.040.200.00-216316.94%
KO250117C000950002023-06-06 9:30AM EDT95.000.050.020.120.00-19717.29%
認沽盤範圍2025年1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
KO250117P000275002023-06-01 3:31PM EDT27.500.120.010.300.00-738435.69%
KO250117P000300002023-06-06 9:30AM EDT30.000.150.050.400.00-814834.08%
KO250117P000325002023-06-06 2:29PM EDT32.500.160.070.750.00-25,61935.45%
KO250117P000350002023-06-06 2:29PM EDT35.000.240.110.550.00-216629.57%
KO250117P000375002023-06-06 2:30PM EDT37.500.350.211.200.00-26432.65%
KO250117P000400002023-06-09 12:15PM EDT40.000.480.450.55-0.02-4.00%113423.50%
KO250117P000425002023-06-06 2:31PM EDT42.500.730.610.740.00-335022.41%
KO250117P000450002023-06-08 2:15PM EDT45.000.950.820.990.00-11,69921.41%
KO250117P000475002023-06-07 2:29PM EDT47.501.301.091.300.00-1539720.37%
KO250117P000500002023-06-09 11:34AM EDT50.001.551.351.68-0.07-4.32%21,99819.31%
KO250117P000525002023-06-06 2:44PM EDT52.502.121.702.500.00-91,05119.70%
KO250117P000550002023-06-07 3:01PM EDT55.002.701.354.550.00-1354523.88%
KO250117P000575002023-06-07 12:59PM EDT57.503.423.003.750.00-71,55317.12%
KO250117P000600002023-06-09 2:23PM EDT60.003.903.554.60-0.25-6.02%299915.88%
KO250117P000625002023-06-02 12:05PM EDT62.505.004.805.450.00-101,22314.05%
KO250117P000650002023-06-02 12:27PM EDT65.006.306.106.65+0.10+1.61%11,22112.58%
KO250117P000675002023-06-08 2:33PM EDT67.508.187.658.300.00-9191,56811.77%
KO250117P000700002023-06-08 2:42PM EDT70.0010.259.7010.300.00-1882211.47%
KO250117P000725002023-06-02 1:55PM EDT72.5011.6411.9012.650.00-21712.33%
KO250117P000750002023-05-31 10:17AM EDT75.0015.6214.4015.250.00-15914.47%
KO250117P000800002023-05-11 3:35PM EDT80.0016.2919.4020.100.00-1716.30%
KO250117P000850002023-04-24 1:16PM EDT85.0021.0323.7524.600.00-11612.99%
KO250117P000900002023-06-01 11:58AM EDT90.0030.3129.1030.300.00-11522.52%
KO250117P000950002023-06-02 11:33AM EDT95.0034.0833.9535.050.00-1522.62%