$73.18
1.852.59%
À la fermeture: -
$73.06
-0.12-0.16%
Après les heures de négociation: 5:31 PM EDT
Comments
Loading...
Coca-Cola (NYSE:KO) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Coca-Cola à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Coca-Cola..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price33.15Apr 03, 2025
Change
3.411.43%
Bid30.5
Ask35.5
volume1
Intrest1
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price26.45Apr 02, 2025
Change
00%
Bid25.5
Ask30.5
volume0
Intrest3
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price19.84Mar 28, 2025
Change
00%
Bid23.05
Ask23.25
volume0
Intrest1
Strike
50
50
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price16.69Apr 01, 2025
Change
00%
Bid17.75
Ask18.3
volume0
Intrest3
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price16.7Apr 03, 2025
Change
0.332.02%
Bid16.1
Ask17.3
volume3
Intrest3
Strike
56
56
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Last Price15.77Apr 03, 2025
Change
1.026.92%
Bid14.3
Ask17.3
volume1
Intrest9
Strike
57
57
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price13.42Apr 02, 2025
Change
00%
Bid15.05
Ask15.3
volume0
Intrest5
Strike
58
58
Last Price0.11Mar 17, 2025
Change
00%
Bid-
Ask0.88
volume0
Intrest2
Last Price14.71Apr 03, 2025
Change
2.2217.77%
Bid12.55
Ask14.25
volume2
Intrest6
Strike
59
59
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price12.63Apr 03, 2025
Change
0.877.4%
Bid13.05
Ask13.9
volume1
Intrest14
Strike
60
60
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest28
Last Price11.7Apr 03, 2025
Change
0.867.93%
Bid11.1
Ask12.3
volume1
Intrest4
Strike
61
61
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest264
Last Price9.75Apr 02, 2025
Change
00%
Bid11.1
Ask11.3
volume0
Intrest4
Strike
62
62
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest2
Last Price8.82Apr 02, 2025
Change
00%
Bid8.35
Ask10.3
volume0
Intrest3
Strike
63
63
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest44
Last Price9.41Apr 03, 2025
Change
2.1629.79%
Bid8.2
Ask9.45
volume15
Intrest8
Strike
64
64
Last Price0.07Apr 03, 2025
Change
0.06600%
Bid-
Ask0.13
volume1
Intrest113
Last Price8.06Apr 03, 2025
Change
1.3720.48%
Bid7.4
Ask8.25
volume4
Intrest20
Strike
65
65
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest726
Last Price7.01Apr 03, 2025
Change
1.4125.18%
Bid7.1
Ask7.3
volume16
Intrest56
Strike
66
66
Last Price0.01Apr 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume7
Intrest757
Last Price6.15Apr 03, 2025
Change
2.6776.72%
Bid6.1
Ask7.2
volume4
Intrest91
Strike
67
67
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest1066
Last Price5.05Apr 03, 2025
Change
1.8457.32%
Bid5.1
Ask5.25
volume43
Intrest221
Strike
68
68
Last Price0.01Apr 03, 2025
Change
0.0150%
Bid-
Ask0.02
volume422
Intrest1984
Last Price4.25Apr 03, 2025
Change
2.0492.31%
Bid4.1
Ask4.25
volume76
Intrest783
Strike
69
69
Last Price0.02Apr 03, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume702
Intrest4152
Last Price3.23Apr 03, 2025
Change
1.75118.24%
Bid3.1
Ask3.3
volume122
Intrest1034
Strike
70
70
Last Price0.03Apr 03, 2025
Change
0.0770%
Bid0.02
Ask0.03
volume1455
Intrest4870
Last Price2.2Apr 03, 2025
Change
1.5214.29%
Bid2.14
Ask2.57
volume970
Intrest3847
Strike
71
71
Last Price0.05Apr 03, 2025
Change
0.2482.76%
Bid0.03
Ask0.05
volume3151
Intrest1828
Last Price1.27Apr 03, 2025
Change
1.07535%
Bid1.1
Ask1.4
volume4455
Intrest5901
Strike
72
72
Last Price0.1Apr 03, 2025
Change
0.7588.24%
Bid0.1
Ask0.11
volume6715
Intrest976
Last Price0.56Apr 03, 2025
Change
0.5833.33%
Bid0.51
Ask0.58
volume4199
Intrest4167
Strike
73
73
Last Price0.34Apr 03, 2025
Change
1.2979.14%
Bid0.29
Ask0.38
volume4819
Intrest82
Last Price0.14Apr 03, 2025
Change
0.12600%
Bid0.14
Ask0.17
volume10960
Intrest1427
Strike
74
74
Last Price0.99Apr 03, 2025
Change
1.7764.13%
Bid0.9
Ask1
volume362
Intrest6
Last Price0.03Apr 03, 2025
Change
0.0150%
Bid0.02
Ask0.04
volume7239
Intrest2162
Strike
75
75
Last Price1.81Apr 03, 2025
Change
1.9451.73%
Bid1.8
Ask1.99
volume96
Intrest0
Last Price0.02Apr 03, 2025
Change
0.01100%
Bid-
Ask0.07
volume454
Intrest85
Strike
76
76
Last Price2.62Apr 03, 2025
Change
2.2345.98%
Bid2.75
Ask3.45
volume57
Intrest0
Last Price0.04Apr 03, 2025
Change
0.03300%
Bid-
Ask0.04
volume50
Intrest208
Strike
77
77
Last Price4.2Apr 03, 2025
Change
1.6628.33%
Bid2.94
Ask4.85
volume3
Intrest4
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest10
Strike
78
78
Last Price4.77Apr 03, 2025
Change
1.2420.63%
Bid3.8
Ask5.05
volume2
Intrest0
Last Price0.04Apr 03, 2025
Change
0.171.43%
Bid-
Ask0.2
volume2
Intrest6
Strike
79
79
Last Price5.95Apr 03, 2025
Change
1.0915.48%
Bid5.75
Ask6.9
volume4
Intrest1
Last Price0.06Feb 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Strike
80
80
Last Price7.53Apr 03, 2025
Change
0.445.52%
Bid6.75
Ask6.95
volume1
Intrest2
Last Price0.14Apr 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Strike
81
81
Last Price7.6Apr 03, 2025
Change
2.3423.54%
Bid6.95
Ask8.9
volume3
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest42
Strike
82
82
Last Price8.59Apr 03, 2025
Change
2.0619.34%
Bid8.7
Ask9.9
volume2
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
83
83
Last Price11.64Apr 02, 2025
Change
00%
Bid9.65
Ask9.95
volume0
Intrest1