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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250117C00027500 | 2023-06-08 10:32AM EDT | 27.50 | 32.78 | 32.65 | 33.25 | 0.00 | - | 1 | 16 | 35.11% |
| KO250117C00030000 | 2023-06-07 9:45AM EDT | 30.00 | 30.15 | 30.20 | 30.90 | 0.00 | - | 1 | 70 | 34.52% |
| KO250117C00032500 | 2023-05-15 10:47AM EDT | 32.50 | 31.75 | 27.60 | 28.40 | 0.00 | - | 1 | 22 | 31.06% |
| KO250117C00035000 | 2023-05-23 11:46AM EDT | 35.00 | 26.92 | 25.30 | 26.30 | 0.00 | - | 5 | 460 | 32.69% |
| KO250117C00037500 | 2023-05-08 3:43PM EDT | 37.50 | 27.10 | 23.05 | 23.25 | 0.00 | - | 17 | 25 | 22.68% |
| KO250117C00040000 | 2023-06-08 11:27AM EDT | 40.00 | 20.90 | 21.25 | 21.60 | 0.00 | - | 1 | 45 | 28.61% |
| KO250117C00042500 | 2023-05-25 12:12PM EDT | 42.50 | 19.25 | 18.85 | 19.35 | 0.00 | - | 1 | 62 | 27.12% |
| KO250117C00045000 | 2023-05-22 1:11PM EDT | 45.00 | 18.32 | 16.70 | 17.15 | 0.00 | - | 5 | 78 | 25.68% |
| KO250117C00047500 | 2023-05-30 9:43AM EDT | 47.50 | 14.70 | 14.30 | 15.10 | 0.00 | - | 1 | 62 | 24.76% |
| KO250117C00050000 | 2023-06-06 11:54AM EDT | 50.00 | 12.85 | 12.70 | 13.15 | 0.00 | - | 1 | 255 | 23.89% |
| KO250117C00052500 | 2023-06-09 3:58PM EDT | 52.50 | 11.12 | 10.80 | 11.35 | +0.42 | +3.93% | 1 | 879 | 23.23% |
| KO250117C00055000 | 2023-06-09 2:33PM EDT | 55.00 | 9.30 | 8.85 | 9.50 | +0.10 | +1.09% | 24 | 1,457 | 21.95% |
| KO250117C00057500 | 2023-06-08 2:40PM EDT | 57.50 | 7.33 | 7.50 | 7.90 | 0.00 | - | 2 | 1,274 | 21.16% |
| KO250117C00060000 | 2023-06-09 10:27AM EDT | 60.00 | 5.95 | 5.85 | 6.15 | +0.11 | +1.88% | 18 | 6,815 | 19.42% |
| KO250117C00062500 | 2023-06-09 12:35PM EDT | 62.50 | 4.70 | 4.45 | 4.85 | +0.15 | +3.30% | 7 | 2,776 | 18.69% |
| KO250117C00065000 | 2023-06-09 1:34PM EDT | 65.00 | 3.55 | 3.25 | 3.85 | +0.20 | +5.97% | 4 | 2,955 | 18.42% |
| KO250117C00067500 | 2023-06-09 1:51PM EDT | 67.50 | 2.48 | 2.47 | 2.78 | -0.02 | -0.80% | 106 | 1,571 | 17.35% |
| KO250117C00070000 | 2023-06-09 10:47AM EDT | 70.00 | 1.80 | 1.75 | 1.90 | +0.05 | +2.86% | 4 | 1,276 | 16.32% |
| KO250117C00072500 | 2023-06-08 11:47AM EDT | 72.50 | 1.09 | 1.06 | 1.41 | 0.00 | - | 2 | 3,228 | 16.20% |
| KO250117C00075000 | 2023-06-09 9:34AM EDT | 75.00 | 0.76 | 0.74 | 0.99 | -0.08 | -9.52% | 12 | 1,298 | 15.88% |
| KO250117C00080000 | 2023-06-09 12:31PM EDT | 80.00 | 0.37 | 0.37 | 0.43 | -0.01 | -2.63% | 2 | 401 | 15.13% |
| KO250117C00085000 | 2023-06-05 10:59AM EDT | 85.00 | 0.28 | 0.06 | 0.32 | 0.00 | - | 1 | 490 | 16.43% |
| KO250117C00090000 | 2023-06-07 12:54PM EDT | 90.00 | 0.12 | 0.04 | 0.20 | 0.00 | - | 2 | 163 | 16.94% |
| KO250117C00095000 | 2023-06-06 9:30AM EDT | 95.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 1 | 97 | 17.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250117P00027500 | 2023-06-01 3:31PM EDT | 27.50 | 0.12 | 0.01 | 0.30 | 0.00 | - | 7 | 384 | 35.69% |
| KO250117P00030000 | 2023-06-06 9:30AM EDT | 30.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 8 | 148 | 34.08% |
| KO250117P00032500 | 2023-06-06 2:29PM EDT | 32.50 | 0.16 | 0.07 | 0.75 | 0.00 | - | 2 | 5,619 | 35.45% |
| KO250117P00035000 | 2023-06-06 2:29PM EDT | 35.00 | 0.24 | 0.11 | 0.55 | 0.00 | - | 2 | 166 | 29.57% |
| KO250117P00037500 | 2023-06-06 2:30PM EDT | 37.50 | 0.35 | 0.21 | 1.20 | 0.00 | - | 2 | 64 | 32.65% |
| KO250117P00040000 | 2023-06-09 12:15PM EDT | 40.00 | 0.48 | 0.45 | 0.55 | -0.02 | -4.00% | 1 | 134 | 23.50% |
| KO250117P00042500 | 2023-06-06 2:31PM EDT | 42.50 | 0.73 | 0.61 | 0.74 | 0.00 | - | 3 | 350 | 22.41% |
| KO250117P00045000 | 2023-06-08 2:15PM EDT | 45.00 | 0.95 | 0.82 | 0.99 | 0.00 | - | 1 | 1,699 | 21.41% |
| KO250117P00047500 | 2023-06-07 2:29PM EDT | 47.50 | 1.30 | 1.09 | 1.30 | 0.00 | - | 15 | 397 | 20.37% |
| KO250117P00050000 | 2023-06-09 11:34AM EDT | 50.00 | 1.55 | 1.35 | 1.68 | -0.07 | -4.32% | 2 | 1,998 | 19.31% |
| KO250117P00052500 | 2023-06-06 2:44PM EDT | 52.50 | 2.12 | 1.70 | 2.50 | 0.00 | - | 9 | 1,051 | 19.70% |
| KO250117P00055000 | 2023-06-07 3:01PM EDT | 55.00 | 2.70 | 1.35 | 4.55 | 0.00 | - | 13 | 545 | 23.88% |
| KO250117P00057500 | 2023-06-07 12:59PM EDT | 57.50 | 3.42 | 3.00 | 3.75 | 0.00 | - | 7 | 1,553 | 17.12% |
| KO250117P00060000 | 2023-06-09 2:23PM EDT | 60.00 | 3.90 | 3.55 | 4.60 | -0.25 | -6.02% | 2 | 999 | 15.88% |
| KO250117P00062500 | 2023-06-02 12:05PM EDT | 62.50 | 5.00 | 4.80 | 5.45 | 0.00 | - | 10 | 1,223 | 14.05% |
| KO250117P00065000 | 2023-06-02 12:27PM EDT | 65.00 | 6.30 | 6.10 | 6.65 | +0.10 | +1.61% | 1 | 1,221 | 12.58% |
| KO250117P00067500 | 2023-06-08 2:33PM EDT | 67.50 | 8.18 | 7.65 | 8.30 | 0.00 | - | 919 | 1,568 | 11.77% |
| KO250117P00070000 | 2023-06-08 2:42PM EDT | 70.00 | 10.25 | 9.70 | 10.30 | 0.00 | - | 18 | 822 | 11.47% |
| KO250117P00072500 | 2023-06-02 1:55PM EDT | 72.50 | 11.64 | 11.90 | 12.65 | 0.00 | - | 2 | 17 | 12.33% |
| KO250117P00075000 | 2023-05-31 10:17AM EDT | 75.00 | 15.62 | 14.40 | 15.25 | 0.00 | - | 1 | 59 | 14.47% |
| KO250117P00080000 | 2023-05-11 3:35PM EDT | 80.00 | 16.29 | 19.40 | 20.10 | 0.00 | - | 1 | 7 | 16.30% |
| KO250117P00085000 | 2023-04-24 1:16PM EDT | 85.00 | 21.03 | 23.75 | 24.60 | 0.00 | - | 1 | 16 | 12.99% |
| KO250117P00090000 | 2023-06-01 11:58AM EDT | 90.00 | 30.31 | 29.10 | 30.30 | 0.00 | - | 1 | 15 | 22.52% |
| KO250117P00095000 | 2023-06-02 11:33AM EDT | 95.00 | 34.08 | 33.95 | 35.05 | 0.00 | - | 1 | 5 | 22.62% |
