The Coca-Cola Company (KO)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
認購期權範圍2022年8月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220812C00035000 | 2022-08-08 2:57PM EDT | 35.00 | 28.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO220812C00040000 | 2022-08-02 1:36PM EDT | 40.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO220812C00052000 | 2022-07-21 11:02AM EDT | 52.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO220812C00055000 | 2022-08-10 9:35AM EDT | 55.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO220812C00056000 | 2022-08-09 12:35PM EDT | 56.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO220812C00057000 | 2022-08-02 3:25PM EDT | 57.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO220812C00058000 | 2022-08-09 9:30AM EDT | 58.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO220812C00059000 | 2022-08-10 11:57AM EDT | 59.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO220812C00060000 | 2022-08-10 1:11PM EDT | 60.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KO220812C00061000 | 2022-08-10 3:56PM EDT | 61.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KO220812C00062000 | 2022-08-10 3:44PM EDT | 62.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KO220812C00062500 | 2022-08-10 3:53PM EDT | 62.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| KO220812C00063000 | 2022-08-10 3:59PM EDT | 63.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,459 | 0 | 0.00% |
| KO220812C00064000 | 2022-08-10 3:59PM EDT | 64.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4,368 | 0 | 3.13% |
| KO220812C00065000 | 2022-08-10 3:59PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 788 | 0 | 6.25% |
| KO220812C00066000 | 2022-08-10 3:49PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| KO220812C00067000 | 2022-08-10 12:25PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KO220812C00068000 | 2022-08-10 1:31PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KO220812C00069000 | 2022-08-08 3:04PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| KO220812C00070000 | 2022-08-10 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KO220812C00071000 | 2022-07-20 11:31AM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO220812C00072000 | 2022-08-04 9:39AM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KO220812C00075000 | 2022-07-27 12:36PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO220812C00090000 | 2022-08-08 9:33AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
認沽盤範圍2022年8月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220812P00049000 | 2022-07-25 10:20AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KO220812P00050000 | 2022-07-25 10:17AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KO220812P00051000 | 2022-08-01 10:52AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO220812P00052000 | 2022-08-10 1:37PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KO220812P00053000 | 2022-08-10 1:37PM EDT | 53.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KO220812P00054000 | 2022-08-01 9:57AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| KO220812P00055000 | 2022-08-08 9:34AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KO220812P00056000 | 2022-08-08 9:30AM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KO220812P00057000 | 2022-08-09 9:44AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KO220812P00057500 | 2022-08-03 9:34AM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO220812P00058000 | 2022-08-09 1:44PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KO220812P00059000 | 2022-08-10 3:49PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KO220812P00060000 | 2022-08-10 3:24PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| KO220812P00061000 | 2022-08-10 3:56PM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 12.50% |
| KO220812P00062000 | 2022-08-10 3:54PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| KO220812P00062500 | 2022-08-10 3:54PM EDT | 62.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 6.25% |
| KO220812P00063000 | 2022-08-10 3:59PM EDT | 63.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,249 | 0 | 3.13% |
| KO220812P00064000 | 2022-08-10 3:59PM EDT | 64.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| KO220812P00065000 | 2022-08-10 3:11PM EDT | 65.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| KO220812P00066000 | 2022-08-10 11:49AM EDT | 66.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO220812P00067000 | 2022-08-10 12:25PM EDT | 67.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KO220812P00068000 | 2022-08-05 10:27AM EDT | 68.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO220812P00069000 | 2022-08-03 10:08AM EDT | 69.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KO220812P00070000 | 2022-07-25 3:58PM EDT | 70.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO220812P00072000 | 2022-08-04 10:48AM EDT | 72.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
