KO - Coca-Cola Company

NYSE - Nasdaq 即時價格。貨幣為 USD。
價內期權
認購期權範圍2020年2月28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
KO200228C000480002020-01-31 9:46AM EST48.0011.009.8510.800.00-10010098.44%
KO200228C000500002020-02-03 9:39AM EST50.008.507.958.950.00--0110.94%
KO200228C000510002020-02-06 9:47AM EST51.008.257.307.450.00--685.94%
KO200228C000520002020-01-21 10:03AM EST52.004.957.208.150.00--0186.13%
KO200228C000525002020-01-29 2:16PM EST52.504.825.805.950.00--070.70%
KO200228C000530002020-02-25 3:56PM EST53.005.405.305.45+0.60+12.50%156065.23%
KO200228C000535002020-02-26 11:14AM EST53.504.844.804.95-1.15-19.20%2460.16%
KO200228C000540002020-02-21 12:29PM EST54.005.954.354.600.00-22467.77%
KO200228C000545002020-01-17 11:27AM EST54.502.825.205.400.00--4148.63%
KO200228C000550002020-02-25 2:08PM EST55.003.103.403.450.00-1520850.39%
KO200228C000555002020-02-18 10:27AM EST55.502.572.652.97-0.08-3.02%17549.02%
KO200228C000560002020-02-25 2:08PM EST56.002.202.392.440.00-1420240.04%
KO200228C000565002020-02-26 10:46AM EST56.501.991.911.95+0.43+27.56%2638434.57%
KO200228C000570002020-02-26 10:22AM EST57.001.371.441.48+0.06+4.58%2012130.08%
KO200228C000575002020-02-26 11:26AM EST57.501.061.031.05+0.31+41.33%1726826.86%
KO200228C000580002020-02-26 11:19AM EST58.000.650.650.67+0.14+27.45%25739824.02%
KO200228C000585002020-02-26 11:21AM EST58.500.390.360.37+0.11+39.29%3431,08621.97%
KO200228C000590002020-02-26 11:07AM EST59.000.160.170.18-0.01-5.88%5161,10921.00%
KO200228C000595002020-02-26 11:04AM EST59.500.070.070.08-0.02-22.22%3261,40720.90%
KO200228C000600002020-02-26 11:04AM EST60.000.030.030.04-0.03-50.00%312,30622.07%
KO200228C000605002020-02-26 10:19AM EST60.500.020.000.02-0.01-33.33%3951,55623.44%
KO200228C000610002020-02-25 3:13PM EST61.000.010.000.01-0.03-75.00%178124.22%
KO200228C000615002020-02-25 1:27PM EST61.500.010.000.020.00-5616431.25%
KO200228C000620002020-02-25 2:33PM EST62.000.010.000.010.00-149531.25%
KO200228C000625002020-02-24 2:50PM EST62.500.010.000.030.00-318041.80%
KO200228C000630002020-02-21 1:48PM EST63.000.020.000.030.00-11345.70%
KO200228C000640002020-02-07 11:51AM EST64.000.020.000.020.00-1050.00%
KO200228C000645002020-02-25 10:16AM EST64.500.020.000.030.00-2251.56%
KO200228C000650002020-02-24 9:31AM EST65.000.020.000.020.00-112751.56%
KO200228C000665002020-02-25 9:30AM EST66.500.010.000.010.00-1056.25%
KO200228C000685002020-02-21 3:08PM EST68.500.010.000.030.00-5576.56%
認沽盤範圍2020年2月28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
KO200228P000480002020-01-24 1:05PM EST48.000.040.000.020.00-10087.50%
KO200228P000485002020-01-10 2:18PM EST48.500.080.000.020.00-3384.38%
KO200228P000495002020-01-10 3:06PM EST49.500.100.000.020.00-3375.00%
KO200228P000500002020-02-05 1:01PM EST50.000.010.000.020.00-1371.88%
KO200228P000510002020-02-25 3:50PM EST51.000.010.000.040.00-21668.75%
KO200228P000515002020-01-21 12:43PM EST51.500.090.000.000.00--025.00%
KO200228P000520002020-02-21 11:38AM EST52.000.020.000.040.00-1460.16%
KO200228P000525002020-02-21 10:58AM EST52.500.010.000.030.00-111353.91%
KO200228P000530002020-02-25 12:50PM EST53.000.020.000.02+0.01+100.00%31251.56%
KO200228P000535002020-02-25 3:42PM EST53.500.040.000.030.00-2022750.39%
KO200228P000540002020-02-05 1:01PM EST54.000.080.000.030.00-15446.09%
KO200228P000545002020-02-26 9:52AM EST54.500.030.020.03-0.02-40.00%51,59941.41%
KO200228P000550002020-02-25 3:52PM EST55.000.060.020.03-0.02-25.00%129536.72%
KO200228P000555002020-02-25 2:24PM EST55.500.030.030.04-0.05-62.50%121333.99%
KO200228P000560002020-02-26 11:11AM EST56.000.050.040.05-0.11-68.75%5224830.47%
KO200228P000565002020-02-26 11:12AM EST56.500.080.060.07-0.14-63.64%58138827.34%
KO200228P000570002020-02-26 10:40AM EST57.000.110.090.10-0.20-64.52%39132824.22%
KO200228P000575002020-02-26 11:20AM EST57.500.170.150.16-0.28-62.22%8954221.58%
KO200228P000580002020-02-26 11:30AM EST58.000.280.270.29-0.44-61.11%9638420.12%
KO200228P000585002020-02-26 10:55AM EST58.500.560.490.50-0.37-39.78%4250818.56%
KO200228P000590002020-02-26 11:15AM EST59.000.890.760.78-0.34-27.64%22465914.75%
KO200228P000595002020-02-26 10:56AM EST59.501.271.191.22-0.49-27.84%322,12414.45%
KO200228P000600002020-02-26 9:34AM EST60.002.051.631.67-0.20-8.89%66340.00%
KO200228P000605002020-02-25 9:40AM EST60.502.642.122.16+0.55+26.32%22800.00%
KO200228P000610002020-02-25 1:17PM EST61.002.812.602.640.00-332050.00%
KO200228P000615002020-02-25 11:27AM EST61.502.923.103.200.00-1011612.50%
KO200228P000620002020-02-25 11:10AM EST62.002.643.503.650.00-10300.00%
KO200228P000625002020-02-24 3:11PM EST62.503.553.904.350.00-52859.38%
KO200228P000640002020-02-25 10:35AM EST64.005.135.305.900.00-5579.30%
KO200228P000645002020-02-25 10:35AM EST64.506.155.956.15+0.54+9.63%500.00%
KO200228P000670002020-02-19 9:30AM EST67.007.458.409.350.00-20103.13%