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2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250620C00030000 | 2024-04-16 10:45AM EDT | 30.00 | 28.46 | 30.65 | 35.45 | 0.00 | - | 1 | 1 | 0.00% |
| KO250620C00032500 | 2024-03-13 12:14PM EDT | 32.50 | 28.58 | 25.30 | 27.80 | 0.00 | - | 1 | 1 | 0.00% |
| KO250620C00035000 | 2024-07-24 3:13PM EDT | 35.00 | 31.05 | 32.60 | 36.05 | 0.00 | - | 1 | 15 | 0.00% |
| KO250620C00037500 | 2024-05-20 11:34AM EDT | 37.50 | 25.65 | 23.05 | 27.90 | 0.00 | - | 4 | 5 | 0.00% |
| KO250620C00040000 | 2024-09-04 12:22PM EDT | 40.00 | 32.65 | 30.05 | 33.85 | 0.00 | - | 2 | 8 | 61.08% |
| KO250620C00042500 | 2024-08-14 12:46PM EDT | 42.50 | 26.30 | 27.85 | 30.95 | 0.00 | - | 1 | 17 | 52.25% |
| KO250620C00045000 | 2024-08-08 11:41AM EDT | 45.00 | 23.05 | 24.60 | 28.35 | 0.00 | - | 1 | 2 | 46.83% |
| KO250620C00047500 | 2024-07-16 10:47AM EDT | 47.50 | 17.40 | 21.15 | 23.00 | 0.00 | - | 1 | 81 | 0.00% |
| KO250620C00050000 | 2024-08-29 3:26PM EDT | 50.00 | 22.60 | 21.25 | 23.50 | 0.00 | - | 1 | 102 | 39.87% |
| KO250620C00052500 | 2024-09-09 10:02AM EDT | 52.50 | 19.89 | 19.85 | 21.05 | +2.99 | +17.69% | 10 | 291 | 36.30% |
| KO250620C00055000 | 2024-09-09 3:27PM EDT | 55.00 | 17.63 | 16.55 | 18.75 | -1.32 | -6.97% | 6 | 381 | 33.84% |
| KO250620C00057500 | 2024-09-03 10:45AM EDT | 57.50 | 16.31 | 14.30 | 16.50 | 0.00 | - | 1 | 417 | 31.56% |
| KO250620C00060000 | 2024-09-09 11:59AM EDT | 60.00 | 13.50 | 12.70 | 13.35 | +0.51 | +3.93% | 22 | 826 | 23.82% |
| KO250620C00062500 | 2024-09-06 10:00AM EDT | 62.50 | 10.75 | 11.00 | 11.30 | 0.00 | - | 1 | 2,477 | 22.78% |
| KO250620C00065000 | 2024-09-09 3:10PM EDT | 65.00 | 9.28 | 9.05 | 9.30 | +0.48 | +5.45% | 1 | 3,603 | 21.46% |
| KO250620C00067500 | 2024-09-09 12:12PM EDT | 67.50 | 7.57 | 7.25 | 7.50 | +0.62 | +8.92% | 3 | 2,096 | 20.50% |
| KO250620C00070000 | 2024-09-09 2:32PM EDT | 70.00 | 5.83 | 5.60 | 5.85 | +0.42 | +7.76% | 9 | 14,969 | 19.49% |
| KO250620C00072500 | 2024-09-09 1:07PM EDT | 72.50 | 4.39 | 4.15 | 4.55 | +0.36 | +8.93% | 8 | 2,726 | 19.15% |
| KO250620C00075000 | 2024-09-09 10:58AM EDT | 75.00 | 3.30 | 2.98 | 3.25 | +0.42 | +14.58% | 124 | 3,097 | 18.01% |
| KO250620C00077500 | 2024-09-06 3:50PM EDT | 77.50 | 2.07 | 2.01 | 2.22 | 0.00 | - | 202 | 3,397 | 17.08% |
| KO250620C00080000 | 2024-09-09 12:44PM EDT | 80.00 | 1.50 | 1.29 | 1.50 | +0.12 | +8.70% | 43 | 3,254 | 16.59% |
| KO250620C00085000 | 2024-09-06 3:15PM EDT | 85.00 | 0.60 | 0.46 | 0.64 | +0.02 | +3.45% | 3 | 1,060 | 16.04% |
| KO250620C00090000 | 2024-09-06 10:08AM EDT | 90.00 | 0.18 | 0.10 | 0.33 | 0.00 | - | 2 | 597 | 16.72% |
| KO250620C00095000 | 2024-09-06 9:30AM EDT | 95.00 | 0.06 | 0.01 | 0.29 | 0.00 | - | 2 | 44 | 19.19% |
認沽盤範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250620P00030000 | 2024-09-09 3:51PM EDT | 30.00 | 0.07 | 0.04 | 0.11 | 0.00 | - | 20 | 526 | 46.29% |
| KO250620P00032500 | 2024-07-15 10:15AM EDT | 32.50 | 0.03 | 0.00 | 0.24 | 0.00 | - | 5 | 83 | 48.00% |
| KO250620P00035000 | 2024-01-19 4:01PM EDT | 35.00 | 0.25 | 0.00 | 0.31 | 0.00 | - | 2 | 0 | 46.05% |
| KO250620P00037500 | 2024-03-15 3:08PM EDT | 37.50 | 0.14 | 0.00 | 0.42 | 0.00 | - | 4 | 2 | 44.68% |
| KO250620P00040000 | 2024-06-20 11:29AM EDT | 40.00 | 0.14 | 0.00 | 0.31 | 0.00 | - | 2 | 8 | 38.43% |
| KO250620P00042500 | 2024-08-26 11:49AM EDT | 42.50 | 0.10 | 0.16 | 0.75 | 0.00 | - | 5 | 170 | 42.43% |
| KO250620P00045000 | 2024-07-30 1:55PM EDT | 45.00 | 0.16 | 0.10 | 1.10 | 0.00 | - | 1 | 177 | 42.77% |
| KO250620P00047500 | 2024-08-08 2:47PM EDT | 47.50 | 0.40 | 0.14 | 0.54 | 0.00 | - | 1 | 1,756 | 32.25% |
| KO250620P00050000 | 2024-09-06 2:04PM EDT | 50.00 | 0.36 | 0.16 | 0.55 | 0.00 | - | 3 | 1,106 | 29.10% |
| KO250620P00052500 | 2024-09-03 12:42PM EDT | 52.50 | 0.27 | 0.31 | 0.47 | 0.00 | - | 23 | 1,592 | 24.95% |
| KO250620P00055000 | 2024-09-06 3:11PM EDT | 55.00 | 0.64 | 0.44 | 0.76 | 0.00 | - | 63 | 2,818 | 25.00% |
| KO250620P00057500 | 2024-09-09 11:48AM EDT | 57.50 | 0.69 | 0.62 | 0.77 | -0.04 | -5.48% | 5 | 4,029 | 21.92% |
| KO250620P00060000 | 2024-09-06 3:50PM EDT | 60.00 | 0.96 | 0.88 | 1.02 | -0.12 | -11.11% | 1 | 2,951 | 20.67% |
| KO250620P00062500 | 2024-09-04 1:55PM EDT | 62.50 | 1.27 | 1.24 | 1.37 | 0.00 | - | 19 | 2,053 | 19.54% |
| KO250620P00065000 | 2024-09-09 10:44AM EDT | 65.00 | 1.76 | 1.55 | 1.87 | -0.19 | -9.74% | 2 | 707 | 18.65% |
| KO250620P00067500 | 2024-09-09 1:28PM EDT | 67.50 | 2.41 | 2.33 | 2.52 | -0.21 | -8.02% | 5 | 1,448 | 17.76% |
| KO250620P00070000 | 2024-09-09 11:21AM EDT | 70.00 | 3.19 | 3.15 | 3.35 | +0.09 | +2.90% | 24 | 478 | 16.87% |
| KO250620P00072500 | 2024-09-09 9:40AM EDT | 72.50 | 4.47 | 4.20 | 4.40 | -0.03 | -0.67% | 2 | 87 | 16.01% |
| KO250620P00075000 | 2024-09-05 9:46AM EDT | 75.00 | 5.30 | 5.50 | 5.70 | 0.00 | - | 5 | 78 | 15.20% |
| KO250620P00077500 | 2024-08-26 9:49AM EDT | 77.50 | 8.17 | 7.00 | 7.25 | 0.00 | - | - | 1 | 14.36% |
| KO250620P00080000 | 2024-09-03 11:53AM EDT | 80.00 | 7.98 | 8.85 | 9.10 | 0.00 | - | 1 | 3 | 13.77% |
| KO250620P00085000 | 2024-09-03 12:22PM EDT | 85.00 | 12.13 | 11.90 | 13.75 | 0.00 | - | 8 | 28 | 15.80% |
