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6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230616C00027500 | 2023-06-08 9:36AM EDT | 27.50 | 32.69 | 32.85 | 33.25 | 0.00 | - | 3 | 5 | 263.28% |
| KO230616C00030000 | 2023-05-25 11:22AM EDT | 30.00 | 30.61 | 30.40 | 30.75 | 0.00 | - | 1 | 8 | 246.09% |
| KO230616C00032500 | 2022-05-26 10:01AM EDT | 32.50 | 32.25 | 30.65 | 31.15 | 0.00 | - | - | 0 | 496.09% |
| KO230616C00035000 | 2023-05-12 10:00AM EDT | 35.00 | 29.00 | 25.35 | 25.75 | 0.00 | - | 1 | 1 | 189.06% |
| KO230616C00037500 | 2023-06-06 2:12PM EDT | 37.50 | 22.85 | 22.90 | 23.25 | 0.00 | - | 3 | 28 | 175.00% |
| KO230616C00040000 | 2023-06-09 3:43PM EDT | 40.00 | 20.65 | 20.40 | 20.70 | +0.35 | +1.72% | 1 | 65 | 147.66% |
| KO230616C00042500 | 2023-06-07 10:35AM EDT | 42.50 | 17.70 | 17.90 | 18.20 | 0.00 | - | 8 | 54 | 128.52% |
| KO230616C00045000 | 2023-06-09 2:03PM EDT | 45.00 | 15.60 | 15.35 | 15.65 | +0.31 | +2.03% | 11 | 309 | 95.31% |
| KO230616C00047500 | 2023-06-07 3:36PM EDT | 47.50 | 12.80 | 12.90 | 13.25 | 0.00 | - | 1 | 114 | 97.27% |
| KO230616C00048000 | 2023-06-07 10:44AM EDT | 48.00 | 12.35 | 12.40 | 12.75 | 0.00 | - | 4 | 21 | 93.75% |
| KO230616C00049000 | 2023-06-06 3:23PM EDT | 49.00 | 11.49 | 11.40 | 11.70 | 0.00 | - | 2 | 13 | 82.42% |
| KO230616C00050000 | 2023-06-09 10:20AM EDT | 50.00 | 10.51 | 10.40 | 10.65 | +0.31 | +3.04% | 31 | 413 | 71.09% |
| KO230616C00052500 | 2023-06-09 1:36PM EDT | 52.50 | 8.05 | 7.90 | 8.15 | +0.25 | +3.21% | 5 | 212 | 55.47% |
| KO230616C00053000 | 2023-06-02 12:47PM EDT | 53.00 | 8.35 | 7.40 | 7.70 | 0.00 | - | 8 | 8 | 55.86% |
| KO230616C00054000 | 2023-06-09 2:38PM EDT | 54.00 | 6.65 | 6.40 | 6.70 | +0.35 | +5.56% | 5 | 11 | 63.09% |
| KO230616C00055000 | 2023-06-09 3:48PM EDT | 55.00 | 5.65 | 5.40 | 5.65 | +0.21 | +3.86% | 57 | 4,174 | 51.76% |
| KO230616C00056000 | 2023-06-08 9:30AM EDT | 56.00 | 4.60 | 4.40 | 4.65 | +0.42 | +10.05% | 4 | 22 | 44.34% |
| KO230616C00057000 | 2023-06-09 3:56PM EDT | 57.00 | 3.60 | 3.45 | 3.60 | +0.35 | +10.77% | 11 | 126 | 33.40% |
| KO230616C00057500 | 2023-06-09 11:26AM EDT | 57.50 | 3.10 | 2.93 | 3.25 | +0.29 | +10.32% | 26 | 1,819 | 37.99% |
| KO230616C00058000 | 2023-06-09 2:54PM EDT | 58.00 | 2.65 | 2.43 | 2.64 | +0.56 | +26.79% | 25 | 172 | 28.22% |
| KO230616C00059000 | 2023-06-09 3:59PM EDT | 59.00 | 1.58 | 1.46 | 1.66 | +0.26 | +19.70% | 43 | 425 | 20.90% |
| KO230616C00060000 | 2023-06-09 3:59PM EDT | 60.00 | 0.69 | 0.62 | 0.69 | +0.07 | +11.29% | 756 | 22,321 | 12.40% |
| KO230616C00061000 | 2023-06-09 3:59PM EDT | 61.00 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 3,919 | 6,552 | 10.16% |
| KO230616C00062000 | 2023-06-09 3:58PM EDT | 62.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,066 | 3,099 | 12.11% |
| KO230616C00062500 | 2023-06-09 3:48PM EDT | 62.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 409 | 23,752 | 13.67% |
| KO230616C00063000 | 2023-06-09 2:21PM EDT | 63.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 36 | 3,225 | 17.77% |
| KO230616C00064000 | 2023-06-09 9:36AM EDT | 64.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 246 | 21.49% |
| KO230616C00065000 | 2023-06-09 3:58PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 26,179 | 23.44% |
| KO230616C00066000 | 2023-06-09 11:32AM EDT | 66.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 1 | 234 | 32.81% |
| KO230616C00067000 | 2023-06-06 12:27PM EDT | 67.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 2 | 18 | 61.43% |
| KO230616C00067500 | 2023-06-09 2:32PM EDT | 67.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 5,321 | 39.84% |
| KO230616C00070000 | 2023-06-09 11:19AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,923 | 43.75% |
| KO230616C00072500 | 2023-05-30 2:04PM EDT | 72.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 6,479 | 53.13% |
| KO230616C00075000 | 2023-05-10 3:37PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,386 | 60.94% |
| KO230616C00080000 | 2023-05-10 10:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,061 | 71.88% |
| KO230616C00085000 | 2023-05-10 12:28PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,009 | 95.31% |
| KO230616C00090000 | 2023-05-31 9:30AM EDT | 90.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,800 | 109.38% |
認沽盤範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230616P00027500 | 2023-04-14 10:18AM EDT | 27.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 108 | 206.25% |
| KO230616P00030000 | 2023-05-18 11:22AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,207 | 184.38% |
| KO230616P00032500 | 2023-04-12 10:10AM EDT | 32.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 75 | 211.72% |
| KO230616P00035000 | 2023-03-20 10:08AM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 182 | 153.13% |
| KO230616P00037500 | 2023-06-06 10:26AM EDT | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 110 | 128.13% |
| KO230616P00040000 | 2023-06-05 3:33PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,963 | 118.75% |
| KO230616P00042500 | 2023-05-23 10:54AM EDT | 42.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 1,414 | 127.34% |
| KO230616P00045000 | 2023-05-31 10:43AM EDT | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,704 | 90.63% |
| KO230616P00047500 | 2023-05-31 9:30AM EDT | 47.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,526 | 72.66% |
| KO230616P00049000 | 2023-06-06 10:56AM EDT | 49.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 50 | 51 | 108.59% |
| KO230616P00050000 | 2023-06-07 3:52PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 2,135 | 56.25% |
| KO230616P00052500 | 2023-06-09 12:35PM EDT | 52.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 200 | 4,944 | 46.88% |
| KO230616P00053000 | 2023-06-09 10:58AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 36 | 6 | 44.53% |
| KO230616P00054000 | 2023-06-09 3:49PM EDT | 54.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 19 | 106 | 41.41% |
| KO230616P00055000 | 2023-06-09 3:57PM EDT | 55.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 21 | 10,350 | 37.50% |
| KO230616P00056000 | 2023-06-09 2:34PM EDT | 56.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 46 | 282 | 30.08% |
| KO230616P00057000 | 2023-06-09 2:34PM EDT | 57.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 6 | 685 | 25.39% |
| KO230616P00057500 | 2023-06-09 3:20PM EDT | 57.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 19 | 15,380 | 23.44% |
| KO230616P00058000 | 2023-06-09 3:58PM EDT | 58.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 164 | 987 | 21.09% |
| KO230616P00059000 | 2023-06-09 3:58PM EDT | 59.00 | 0.11 | 0.11 | 0.13 | -0.07 | -38.89% | 333 | 2,205 | 18.16% |
| KO230616P00060000 | 2023-06-09 3:58PM EDT | 60.00 | 0.34 | 0.34 | 0.37 | -0.11 | -24.44% | 766 | 15,287 | 17.29% |
| KO230616P00061000 | 2023-06-09 3:59PM EDT | 61.00 | 0.97 | 0.93 | 1.10 | -0.32 | -24.81% | 37 | 1,268 | 24.07% |
| KO230616P00062000 | 2023-06-09 3:13PM EDT | 62.00 | 1.81 | 1.85 | 2.05 | -0.29 | -13.81% | 8 | 2,228 | 33.20% |
| KO230616P00062500 | 2023-06-09 2:47PM EDT | 62.50 | 2.31 | 2.32 | 2.59 | -0.31 | -11.83% | 20 | 14,932 | 39.36% |
| KO230616P00063000 | 2023-06-09 3:11PM EDT | 63.00 | 2.81 | 2.79 | 3.15 | -0.37 | -11.64% | 2 | 58 | 46.09% |
| KO230616P00064000 | 2023-06-08 9:40AM EDT | 64.00 | 4.19 | 3.70 | 4.10 | 0.00 | - | 2 | 69 | 52.83% |
| KO230616P00065000 | 2023-06-08 3:45PM EDT | 65.00 | 5.10 | 4.80 | 5.10 | 0.00 | - | 20 | 2,403 | 54.20% |
| KO230616P00067000 | 2023-05-31 3:50PM EDT | 67.00 | 7.25 | 6.70 | 7.10 | 0.00 | - | - | 1 | 65.33% |
| KO230616P00067500 | 2023-06-06 9:30AM EDT | 67.50 | 7.00 | 7.15 | 7.65 | 0.00 | - | 4 | 159 | 68.56% |
| KO230616P00070000 | 2023-06-07 11:36AM EDT | 70.00 | 10.20 | 9.75 | 10.10 | 0.00 | - | 1 | 213 | 85.16% |
| KO230616P00071000 | 2023-06-01 9:39AM EDT | 71.00 | 11.30 | 10.65 | 11.10 | 0.00 | - | - | 3 | 87.70% |
| KO230616P00072500 | 2023-06-02 10:30AM EDT | 72.50 | 12.00 | 12.20 | 12.60 | 0.00 | - | 5 | 77 | 97.46% |
| KO230616P00075000 | 2023-06-08 10:03AM EDT | 75.00 | 15.05 | 14.70 | 15.10 | 0.00 | - | 1 | 7 | 110.45% |
| KO230616P00080000 | 2023-05-19 9:42AM EDT | 80.00 | 17.20 | 19.70 | 20.10 | 0.00 | - | 1 | 1 | 133.98% |
| KO230616P00085000 | 2023-06-09 10:16AM EDT | 85.00 | 24.80 | 24.70 | 25.10 | -0.10 | -0.40% | 3 | 35 | 155.27% |
| KO230616P00090000 | 2023-06-01 9:34AM EDT | 90.00 | 30.20 | 29.70 | 30.10 | 0.00 | - | 2 | 9 | 174.61% |
| KO230616P00095000 | 2023-06-09 10:16AM EDT | 95.00 | 34.80 | 34.70 | 35.10 | -0.30 | -0.85% | 8 | 49 | 192.38% |
