The Coca-Cola Company (KO)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
拍板:55.00
認購期權範圍2023年3月31日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230331C00055000 | 2023-03-24 9:50AM EDT | 2023-03-31 | 4.99 | 5.85 | 6.05 | -0.17 | -3.29% | 1 | 0 | 56.45% |
| KO230406C00055000 | 2023-03-22 2:25PM EDT | 2023-04-06 | 5.80 | 5.85 | 6.10 | 0.00 | - | 1 | 1 | 42.87% |
| KO230414C00055000 | 2023-03-06 11:12AM EDT | 2023-04-14 | 5.10 | 5.95 | 6.25 | 0.00 | - | 1 | 0 | 38.97% |
| KO230421C00055000 | 2023-03-24 3:29PM EDT | 2023-04-21 | 6.25 | 6.05 | 6.25 | +1.10 | +21.36% | 4 | 173 | 33.55% |
| KO230519C00055000 | 2023-03-24 3:21PM EDT | 2023-05-19 | 6.50 | 6.40 | 6.65 | +0.09 | +1.40% | 1 | 235 | 30.66% |
| KO230616C00055000 | 2023-03-24 1:47PM EDT | 2023-06-16 | 6.85 | 6.70 | 6.95 | +0.80 | +13.22% | 10 | 4,994 | 28.71% |
| KO230721C00055000 | 2023-03-24 3:50PM EDT | 2023-07-21 | 7.00 | 6.85 | 7.10 | +0.90 | +14.75% | 1 | 207 | 25.56% |
| KO230818C00055000 | 2023-03-23 12:41PM EDT | 2023-08-18 | 6.77 | 7.15 | 7.40 | 0.00 | - | 7 | 290 | 25.56% |
| KO231117C00055000 | 2023-03-24 3:56PM EDT | 2023-11-17 | 8.00 | 7.90 | 8.10 | +8.00 | - | 1 | 5 | 24.50% |
| KO231215C00055000 | 2023-03-20 10:27AM EDT | 2023-12-15 | 7.64 | 7.90 | 8.35 | 0.00 | - | 2 | 414 | 24.61% |
| KO240119C00055000 | 2023-03-24 3:54PM EDT | 2024-01-19 | 8.27 | 8.15 | 8.50 | +0.47 | +6.03% | 7 | 3,394 | 23.94% |
| KO240621C00055000 | 2023-03-22 2:43PM EDT | 2024-06-21 | 9.35 | 8.95 | 9.50 | 0.00 | - | 1 | 92 | 23.74% |
| KO250117C00055000 | 2023-03-24 12:01PM EDT | 2025-01-17 | 9.85 | 9.80 | 10.45 | +0.40 | +4.23% | 46 | 1,556 | 22.91% |
認沽盤範圍2023年3月31日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230331P00055000 | 2023-03-24 2:25PM EDT | 2023-03-31 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 13 | 204 | 42.97% |
| KO230406P00055000 | 2023-03-24 2:58PM EDT | 2023-04-06 | 0.02 | 0.01 | 0.08 | -0.05 | -71.43% | 32 | 55 | 34.57% |
| KO230414P00055000 | 2023-03-24 3:55PM EDT | 2023-04-14 | 0.06 | 0.06 | 0.11 | -0.01 | -14.29% | 31 | 47 | 28.71% |
| KO230421P00055000 | 2023-03-24 3:55PM EDT | 2023-04-21 | 0.09 | 0.08 | 0.10 | -0.08 | -47.06% | 10 | 7,687 | 24.22% |
| KO230428P00055000 | 2023-03-24 3:14PM EDT | 2023-04-28 | 0.19 | 0.14 | 0.23 | +0.01 | +5.56% | 1 | 23 | 26.47% |
| KO230505P00055000 | 2023-03-24 12:22PM EDT | 2023-05-05 | 0.25 | 0.19 | 0.27 | +0.25 | - | 1 | 0 | 25.20% |
| KO230519P00055000 | 2023-03-24 3:36PM EDT | 2023-05-19 | 0.26 | 0.23 | 0.34 | -0.04 | -13.33% | 15 | 2,976 | 23.29% |
| KO230616P00055000 | 2023-03-24 3:37PM EDT | 2023-06-16 | 0.47 | 0.45 | 0.53 | -0.16 | -25.40% | 22 | 9,288 | 21.95% |
| KO230721P00055000 | 2023-03-24 2:18PM EDT | 2023-07-21 | 0.66 | 0.65 | 0.72 | -0.20 | -23.26% | 2 | 3,625 | 20.63% |
| KO230818P00055000 | 2023-03-23 3:22PM EDT | 2023-08-18 | 1.03 | 0.76 | 0.87 | 0.00 | - | 55 | 1,542 | 20.00% |
| KO231117P00055000 | 2023-03-23 3:50PM EDT | 2023-11-17 | 1.60 | 1.24 | 1.44 | 0.00 | - | 37 | 41 | 19.68% |
| KO231215P00055000 | 2023-03-23 9:44AM EDT | 2023-12-15 | 1.60 | 1.39 | 1.57 | 0.00 | - | 30 | 599 | 19.42% |
| KO240119P00055000 | 2023-03-24 10:54AM EDT | 2024-01-19 | 1.87 | 1.60 | 1.80 | -0.04 | -2.09% | 3 | 9,404 | 19.57% |
| KO240621P00055000 | 2023-03-23 1:25PM EDT | 2024-06-21 | 2.50 | 2.16 | 2.53 | 0.00 | - | 1 | 398 | 19.18% |
| KO250117P00055000 | 2023-03-24 12:37PM EDT | 2025-01-17 | 3.15 | 2.93 | 3.35 | 0.00 | - | 1 | 460 | 18.78% |
