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
KO230616C000275002023-06-08 9:36AM EDT27.5032.6932.8533.250.00-35263.28%
KO230616C000300002023-05-25 11:22AM EDT30.0030.6130.4030.750.00-18246.09%
KO230616C000325002022-05-26 10:01AM EDT32.5032.2530.6531.150.00--0496.09%
KO230616C000350002023-05-12 10:00AM EDT35.0029.0025.3525.750.00-11189.06%
KO230616C000375002023-06-06 2:12PM EDT37.5022.8522.9023.250.00-328175.00%
KO230616C000400002023-06-09 3:43PM EDT40.0020.6520.4020.70+0.35+1.72%165147.66%
KO230616C000425002023-06-07 10:35AM EDT42.5017.7017.9018.200.00-854128.52%
KO230616C000450002023-06-09 2:03PM EDT45.0015.6015.3515.65+0.31+2.03%1130995.31%
KO230616C000475002023-06-07 3:36PM EDT47.5012.8012.9013.250.00-111497.27%
KO230616C000480002023-06-07 10:44AM EDT48.0012.3512.4012.750.00-42193.75%
KO230616C000490002023-06-06 3:23PM EDT49.0011.4911.4011.700.00-21382.42%
KO230616C000500002023-06-09 10:20AM EDT50.0010.5110.4010.65+0.31+3.04%3141371.09%
KO230616C000525002023-06-09 1:36PM EDT52.508.057.908.15+0.25+3.21%521255.47%
KO230616C000530002023-06-02 12:47PM EDT53.008.357.407.700.00-8855.86%
KO230616C000540002023-06-09 2:38PM EDT54.006.656.406.70+0.35+5.56%51163.09%
KO230616C000550002023-06-09 3:48PM EDT55.005.655.405.65+0.21+3.86%574,17451.76%
KO230616C000560002023-06-08 9:30AM EDT56.004.604.404.65+0.42+10.05%42244.34%
KO230616C000570002023-06-09 3:56PM EDT57.003.603.453.60+0.35+10.77%1112633.40%
KO230616C000575002023-06-09 11:26AM EDT57.503.102.933.25+0.29+10.32%261,81937.99%
KO230616C000580002023-06-09 2:54PM EDT58.002.652.432.64+0.56+26.79%2517228.22%
KO230616C000590002023-06-09 3:59PM EDT59.001.581.461.66+0.26+19.70%4342520.90%
KO230616C000600002023-06-09 3:59PM EDT60.000.690.620.69+0.07+11.29%75622,32112.40%
KO230616C000610002023-06-09 3:59PM EDT61.000.130.120.14-0.02-13.33%3,9196,55210.16%
KO230616C000620002023-06-09 3:58PM EDT62.000.030.020.030.00-1,0663,09912.11%
KO230616C000625002023-06-09 3:48PM EDT62.500.010.010.02-0.01-50.00%40923,75213.67%
KO230616C000630002023-06-09 2:21PM EDT63.000.020.000.03+0.01+100.00%363,22517.77%
KO230616C000640002023-06-09 9:36AM EDT64.000.020.000.02+0.01+100.00%224621.49%
KO230616C000650002023-06-09 3:58PM EDT65.000.010.000.010.00-11126,17923.44%
KO230616C000660002023-06-09 11:32AM EDT66.000.040.000.03+0.01+33.33%123432.81%
KO230616C000670002023-06-06 12:27PM EDT67.000.010.000.600.00-21861.43%
KO230616C000675002023-06-09 2:32PM EDT67.500.020.000.03-0.01-33.33%15,32139.84%
KO230616C000700002023-06-09 11:19AM EDT70.000.010.000.010.00-26,92343.75%
KO230616C000725002023-05-30 2:04PM EDT72.500.020.000.010.00-176,47953.13%
KO230616C000750002023-05-10 3:37PM EDT75.000.010.000.020.00-51,38660.94%
KO230616C000800002023-05-10 10:30AM EDT80.000.010.000.010.00-63,06171.88%
KO230616C000850002023-05-10 12:28PM EDT85.000.020.000.030.00-21,00995.31%
KO230616C000900002023-05-31 9:30AM EDT90.000.030.000.030.00-11,800109.38%
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
KO230616P000275002023-04-14 10:18AM EDT27.500.020.000.020.00-5108206.25%
KO230616P000300002023-05-18 11:22AM EDT30.000.010.000.020.00-101,207184.38%
KO230616P000325002023-04-12 10:10AM EDT32.500.020.000.160.00-175211.72%
KO230616P000350002023-03-20 10:08AM EDT35.000.030.000.030.00-1182153.13%
KO230616P000375002023-06-06 10:26AM EDT37.500.020.000.020.00-1110128.13%
KO230616P000400002023-06-05 3:33PM EDT40.000.020.000.030.00-21,963118.75%
KO230616P000425002023-05-23 10:54AM EDT42.500.030.000.150.00-51,414127.34%
KO230616P000450002023-05-31 10:43AM EDT45.000.020.000.040.00-11,70490.63%
KO230616P000475002023-05-31 9:30AM EDT47.500.020.000.030.00-12,52672.66%
KO230616P000490002023-06-06 10:56AM EDT49.000.010.000.600.00-5051108.59%
KO230616P000500002023-06-07 3:52PM EDT50.000.020.000.020.00-42,13556.25%
KO230616P000525002023-06-09 12:35PM EDT52.500.010.000.02-0.02-66.67%2004,94446.88%
KO230616P000530002023-06-09 10:58AM EDT53.000.010.000.02-0.02-66.67%36644.53%
KO230616P000540002023-06-09 3:49PM EDT54.000.010.000.03-0.02-66.67%1910641.41%
KO230616P000550002023-06-09 3:57PM EDT55.000.020.010.04-0.01-33.33%2110,35037.50%
KO230616P000560002023-06-09 2:34PM EDT56.000.030.020.03-0.03-50.00%4628230.08%
KO230616P000570002023-06-09 2:34PM EDT57.000.030.030.04-0.02-40.00%668525.39%
KO230616P000575002023-06-09 3:20PM EDT57.500.050.040.05-0.02-28.57%1915,38023.44%
KO230616P000580002023-06-09 3:58PM EDT58.000.060.050.06-0.03-33.33%16498721.09%
KO230616P000590002023-06-09 3:58PM EDT59.000.110.110.13-0.07-38.89%3332,20518.16%
KO230616P000600002023-06-09 3:58PM EDT60.000.340.340.37-0.11-24.44%76615,28717.29%
KO230616P000610002023-06-09 3:59PM EDT61.000.970.931.10-0.32-24.81%371,26824.07%
KO230616P000620002023-06-09 3:13PM EDT62.001.811.852.05-0.29-13.81%82,22833.20%
KO230616P000625002023-06-09 2:47PM EDT62.502.312.322.59-0.31-11.83%2014,93239.36%
KO230616P000630002023-06-09 3:11PM EDT63.002.812.793.15-0.37-11.64%25846.09%
KO230616P000640002023-06-08 9:40AM EDT64.004.193.704.100.00-26952.83%
KO230616P000650002023-06-08 3:45PM EDT65.005.104.805.100.00-202,40354.20%
KO230616P000670002023-05-31 3:50PM EDT67.007.256.707.100.00--165.33%
KO230616P000675002023-06-06 9:30AM EDT67.507.007.157.650.00-415968.56%
KO230616P000700002023-06-07 11:36AM EDT70.0010.209.7510.100.00-121385.16%
KO230616P000710002023-06-01 9:39AM EDT71.0011.3010.6511.100.00--387.70%
KO230616P000725002023-06-02 10:30AM EDT72.5012.0012.2012.600.00-57797.46%
KO230616P000750002023-06-08 10:03AM EDT75.0015.0514.7015.100.00-17110.45%
KO230616P000800002023-05-19 9:42AM EDT80.0017.2019.7020.100.00-11133.98%
KO230616P000850002023-06-09 10:16AM EDT85.0024.8024.7025.10-0.10-0.40%335155.27%
KO230616P000900002023-06-01 9:34AM EDT90.0030.2029.7030.100.00-29174.61%
KO230616P000950002023-06-09 10:16AM EDT95.0034.8034.7035.10-0.30-0.85%849192.38%