The Coca-Cola Company (KO)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241115C00050000 | 2024-09-13 12:28PM EDT | 50.00 | 21.62 | 22.50 | 22.65 | 0.00 | - | 1 | 28 | 61.67% |
| KO241115C00052500 | 2024-06-24 12:59PM EDT | 52.50 | 12.10 | 12.00 | 15.90 | 0.00 | - | 10 | 84 | 0.00% |
| KO241115C00055000 | 2024-09-12 1:22PM EDT | 55.00 | 16.09 | 17.55 | 18.45 | 0.00 | - | 14 | 108 | 57.72% |
| KO241115C00057500 | 2024-09-12 2:39PM EDT | 57.50 | 13.85 | 15.10 | 15.25 | 0.00 | - | 2 | 654 | 45.90% |
| KO241115C00060000 | 2024-09-13 3:55PM EDT | 60.00 | 12.10 | 12.65 | 12.80 | 0.00 | - | 12 | 1,654 | 40.26% |
| KO241115C00062500 | 2024-09-13 2:16PM EDT | 62.50 | 9.45 | 9.90 | 10.40 | 0.00 | - | 8 | 1,957 | 35.25% |
| KO241115C00065000 | 2024-09-16 10:14AM EDT | 65.00 | 7.90 | 7.85 | 7.95 | +0.70 | +9.72% | 3 | 5,319 | 29.20% |
| KO241115C00067500 | 2024-09-16 2:18PM EDT | 67.50 | 5.53 | 5.55 | 6.30 | +0.50 | +9.94% | 9 | 16,807 | 31.32% |
| KO241115C00070000 | 2024-09-16 3:59PM EDT | 70.00 | 3.62 | 3.55 | 3.65 | +0.53 | +17.15% | 38 | 10,051 | 21.39% |
| KO241115C00072500 | 2024-09-16 3:58PM EDT | 72.50 | 1.96 | 1.95 | 1.98 | +0.32 | +19.51% | 507 | 3,038 | 18.59% |
| KO241115C00075000 | 2024-09-16 3:11PM EDT | 75.00 | 0.88 | 0.84 | 0.91 | +0.19 | +27.54% | 87 | 5,445 | 17.16% |
| KO241115C00077500 | 2024-09-16 3:25PM EDT | 77.50 | 0.29 | 0.24 | 0.44 | +0.09 | +45.00% | 1,028 | 916 | 17.68% |
| KO241115C00080000 | 2024-09-16 3:59PM EDT | 80.00 | 0.10 | 0.11 | 0.26 | +0.03 | +42.86% | 1,255 | 421 | 19.41% |
| KO241115C00085000 | 2024-09-16 2:32PM EDT | 85.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 575 | 17.58% |
認沽盤範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241115P00032500 | 2024-05-16 9:30AM EDT | 32.50 | 0.03 | 0.00 | 0.17 | 0.00 | - | - | 1 | 89.45% |
| KO241115P00037500 | 2024-06-20 10:45AM EDT | 37.50 | 0.03 | 0.00 | 0.17 | 0.00 | - | - | 10 | 74.61% |
| KO241115P00040000 | 2024-06-24 9:43AM EDT | 40.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 2 | 114 | 68.56% |
| KO241115P00042500 | 2024-06-13 10:52AM EDT | 42.50 | 0.02 | 0.00 | 1.55 | 0.00 | - | 12 | 64 | 93.65% |
| KO241115P00045000 | 2024-07-08 9:59AM EDT | 45.00 | 0.07 | 0.01 | 0.32 | 0.00 | - | 1 | 14 | 61.82% |
| KO241115P00047500 | 2024-08-20 2:26PM EDT | 47.50 | 0.02 | 0.00 | 0.89 | 0.00 | - | 4 | 254 | 67.68% |
| KO241115P00050000 | 2024-08-23 12:14PM EDT | 50.00 | 0.06 | 0.01 | 0.41 | 0.00 | - | 2 | 261 | 51.95% |
| KO241115P00052500 | 2024-09-06 11:00AM EDT | 52.50 | 0.06 | 0.01 | 0.12 | 0.00 | - | 7 | 554 | 41.60% |
| KO241115P00055000 | 2024-09-06 2:50PM EDT | 55.00 | 0.09 | 0.02 | 0.55 | 0.00 | - | 1 | 1,371 | 50.32% |
| KO241115P00057500 | 2024-09-16 9:46AM EDT | 57.50 | 0.11 | 0.04 | 0.21 | +0.05 | +83.33% | 1 | 1,742 | 34.86% |
| KO241115P00060000 | 2024-09-16 2:34PM EDT | 60.00 | 0.09 | 0.05 | 0.10 | -0.02 | -18.18% | 13 | 2,849 | 25.39% |
| KO241115P00062500 | 2024-09-16 3:59PM EDT | 62.50 | 0.13 | 0.12 | 0.25 | -0.03 | -18.75% | 29 | 3,956 | 25.15% |
| KO241115P00065000 | 2024-09-16 12:38PM EDT | 65.00 | 0.24 | 0.20 | 0.23 | -0.05 | -17.24% | 8 | 6,065 | 19.29% |
| KO241115P00067500 | 2024-09-16 3:34PM EDT | 67.50 | 0.43 | 0.42 | 0.44 | -0.12 | -21.82% | 52 | 4,117 | 17.07% |
| KO241115P00070000 | 2024-09-16 3:00PM EDT | 70.00 | 0.95 | 0.88 | 0.92 | -0.14 | -12.84% | 284 | 1,823 | 15.45% |
| KO241115P00072500 | 2024-09-16 3:35PM EDT | 72.50 | 1.82 | 1.76 | 1.81 | -0.33 | -15.35% | 210 | 1,357 | 13.71% |
| KO241115P00075000 | 2024-09-16 2:04PM EDT | 75.00 | 3.20 | 3.15 | 3.30 | -0.55 | -14.67% | 68 | 696 | 11.74% |
| KO241115P00077500 | 2024-09-11 1:00PM EDT | 77.50 | 7.06 | 5.35 | 6.45 | 0.00 | - | 2 | 4 | 24.92% |
| KO241115P00080000 | 2024-09-11 10:03AM EDT | 80.00 | 9.75 | 7.45 | 7.95 | 0.00 | - | 5 | 0 | 13.77% |
| KO241115P00090000 | 2024-09-13 9:53AM EDT | 90.00 | 19.20 | 17.65 | 19.65 | 0.00 | - | - | 1 | 58.03% |
| KO241115P00095000 | 2024-09-04 12:53PM EDT | 95.00 | 22.76 | 21.85 | 25.00 | 0.00 | - | - | 0 | 70.61% |
