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 EST
收市後：
認購期權範圍2023年2月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230217C00027500 | 2022-12-16 11:25AM EST | 27.50 | 35.65 | 33.90 | 34.15 | 0.00 | - | 2 | 4 | 255.47% |
| KO230217C00030000 | 2023-01-23 10:13AM EST | 30.00 | 30.40 | 30.35 | 30.65 | 0.00 | - | 1 | 11 | 109.38% |
| KO230217C00035000 | 2022-12-30 3:50PM EST | 35.00 | 28.85 | 25.35 | 25.70 | 0.00 | - | 1 | 1 | 99.61% |
| KO230217C00037500 | 2023-01-19 12:19PM EST | 37.50 | 22.85 | 22.85 | 23.15 | 0.00 | - | - | 2 | 76.56% |
| KO230217C00040000 | 2022-12-14 11:21AM EST | 40.00 | 24.85 | 21.55 | 21.70 | 0.00 | - | 1 | 20 | 155.66% |
| KO230217C00042500 | 2022-12-16 1:01PM EST | 42.50 | 20.35 | 19.05 | 19.20 | 0.00 | - | 4 | 4 | 138.18% |
| KO230217C00045000 | 2022-12-16 10:53AM EST | 45.00 | 18.15 | 16.60 | 16.75 | 0.00 | - | 1 | 39 | 123.14% |
| KO230217C00047500 | 2023-01-18 1:51PM EST | 47.50 | 12.83 | 12.90 | 13.25 | 0.00 | - | 7,501 | 7,704 | 55.47% |
| KO230217C00050000 | 2023-01-12 12:21PM EST | 50.00 | 12.00 | 10.55 | 10.70 | 0.00 | - | 1 | 301 | 54.59% |
| KO230217C00052500 | 2023-01-24 11:15AM EST | 52.50 | 8.06 | 7.95 | 8.30 | 0.00 | - | 10 | 515 | 47.85% |
| KO230217C00053000 | 2023-01-25 3:29PM EST | 53.00 | 8.13 | 7.50 | 7.80 | +8.13 | - | - | 1 | 45.51% |
| KO230217C00054000 | 2023-01-27 9:49AM EST | 54.00 | 6.90 | 6.50 | 6.75 | +6.90 | - | 2 | 0 | 38.67% |
| KO230217C00055000 | 2023-01-27 10:32AM EST | 55.00 | 5.80 | 5.55 | 5.80 | -0.27 | -4.45% | 10 | 302 | 35.84% |
| KO230217C00056000 | 2023-01-25 10:15AM EST | 56.00 | 4.68 | 4.70 | 4.85 | +4.68 | - | - | 5 | 32.52% |
| KO230217C00057000 | 2023-01-27 3:48PM EST | 57.00 | 3.90 | 3.80 | 3.90 | +3.90 | - | 4 | 0 | 28.76% |
| KO230217C00057500 | 2023-01-27 3:15PM EST | 57.50 | 3.50 | 3.35 | 3.45 | -0.28 | -7.41% | 33 | 2,446 | 27.34% |
| KO230217C00058000 | 2023-01-27 10:58AM EST | 58.00 | 2.96 | 2.94 | 3.05 | +2.96 | - | 7 | 41 | 26.86% |
| KO230217C00059000 | 2023-01-27 3:59PM EST | 59.00 | 2.17 | 2.14 | 2.21 | +2.17 | - | 6 | 1,093 | 23.93% |
| KO230217C00060000 | 2023-01-27 3:55PM EST | 60.00 | 1.46 | 1.46 | 1.51 | -0.28 | -16.09% | 65 | 12,146 | 22.22% |
| KO230217C00061000 | 2023-01-27 3:39PM EST | 61.00 | 0.95 | 0.90 | 0.93 | +0.95 | - | 42 | 305 | 20.58% |
| KO230217C00062000 | 2023-01-27 3:50PM EST | 62.00 | 0.50 | 0.48 | 0.53 | +0.50 | - | 63 | 372 | 19.73% |
| KO230217C00062500 | 2023-01-27 3:52PM EST | 62.50 | 0.36 | 0.35 | 0.38 | -0.16 | -30.77% | 474 | 14,685 | 19.29% |
| KO230217C00063000 | 2023-01-27 3:54PM EST | 63.00 | 0.25 | 0.24 | 0.28 | +0.25 | - | 43 | 407 | 19.29% |
| KO230217C00064000 | 2023-01-27 3:01PM EST | 64.00 | 0.13 | 0.11 | 0.13 | +0.13 | - | 45 | 1,340 | 18.85% |
| KO230217C00065000 | 2023-01-27 3:57PM EST | 65.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 487 | 28,349 | 19.43% |
| KO230217C00066000 | 2023-01-27 2:32PM EST | 66.00 | 0.03 | 0.01 | 0.04 | +0.03 | - | 7 | 56 | 20.31% |
| KO230217C00067000 | 2023-01-26 2:33PM EST | 67.00 | 0.04 | 0.00 | 0.04 | +0.04 | - | - | 6 | 23.24% |
| KO230217C00067500 | 2023-01-27 3:49PM EST | 67.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 7 | 17,391 | 23.44% |
| KO230217C00068000 | 2023-01-26 11:50AM EST | 68.00 | 0.02 | 0.00 | 0.03 | +0.02 | - | - | 49 | 24.81% |
| KO230217C00069000 | 2023-01-24 3:12PM EST | 69.00 | 0.02 | 0.00 | 0.03 | +0.02 | - | - | 27 | 27.34% |
| KO230217C00070000 | 2023-01-27 1:37PM EST | 70.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 51 | 4,645 | 29.69% |
| KO230217C00072500 | 2023-01-17 1:38PM EST | 72.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 401 | 37.31% |
| KO230217C00075000 | 2023-01-27 10:20AM EST | 75.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 18 | 4,606 | 41.41% |
| KO230217C00080000 | 2023-01-20 11:23AM EST | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 137 | 49.22% |
| KO230217C00085000 | 2023-01-13 12:08PM EST | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 169 | 56.25% |
| KO230217C00090000 | 2023-01-25 12:47PM EST | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 166 | 62.50% |
認沽盤範圍2023年2月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230217P00027500 | 2023-01-20 11:01AM EST | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 168 | 126.56% |
| KO230217P00030000 | 2023-01-18 1:44PM EST | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 219 | 120.31% |
| KO230217P00032500 | 2023-01-19 10:49AM EST | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 285 | 90.63% |
| KO230217P00035000 | 2022-12-05 3:42PM EST | 35.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 40 | 39 | 108.59% |
| KO230217P00037500 | 2023-01-18 12:57PM EST | 37.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 82 | 82.81% |
| KO230217P00040000 | 2023-01-19 10:44AM EST | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 98 | 70.31% |
| KO230217P00042500 | 2023-01-26 10:51AM EST | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 116 | 57.81% |
| KO230217P00045000 | 2023-01-25 11:09AM EST | 45.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 218 | 51.56% |
| KO230217P00047500 | 2023-01-25 3:59PM EST | 47.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 9,087 | 47.27% |
| KO230217P00050000 | 2023-01-27 3:45PM EST | 50.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 4 | 3,372 | 40.04% |
| KO230217P00051000 | 2023-01-27 1:27PM EST | 51.00 | 0.03 | 0.04 | 0.05 | +0.03 | - | 1 | 0 | 37.70% |
| KO230217P00052000 | 2023-01-25 10:27AM EST | 52.00 | 0.06 | 0.05 | 0.06 | +0.06 | - | - | 28 | 35.16% |
| KO230217P00052500 | 2023-01-27 3:42PM EST | 52.50 | 0.06 | 0.04 | 0.07 | 0.00 | - | 516 | 1,939 | 34.18% |
| KO230217P00053000 | 2023-01-27 11:25AM EST | 53.00 | 0.06 | 0.06 | 0.08 | +0.06 | - | 1 | 21 | 33.20% |
| KO230217P00054000 | 2023-01-27 3:40PM EST | 54.00 | 0.09 | 0.08 | 0.09 | +0.09 | - | 8 | 16 | 30.08% |
| KO230217P00055000 | 2023-01-27 3:40PM EST | 55.00 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 38 | 4,925 | 27.83% |
| KO230217P00056000 | 2023-01-27 3:46PM EST | 56.00 | 0.16 | 0.15 | 0.17 | +0.16 | - | 11 | 41 | 25.88% |
| KO230217P00057000 | 2023-01-27 3:59PM EST | 57.00 | 0.23 | 0.23 | 0.25 | +0.23 | - | 5 | 1,376 | 24.12% |
| KO230217P00057500 | 2023-01-27 3:52PM EST | 57.50 | 0.30 | 0.28 | 0.31 | +0.02 | +7.14% | 461 | 5,769 | 23.44% |
| KO230217P00058000 | 2023-01-27 3:52PM EST | 58.00 | 0.37 | 0.35 | 0.38 | +0.37 | - | 473 | 792 | 22.61% |
| KO230217P00059000 | 2023-01-27 3:51PM EST | 59.00 | 0.56 | 0.53 | 0.58 | +0.56 | - | 172 | 305 | 21.12% |
| KO230217P00060000 | 2023-01-27 3:54PM EST | 60.00 | 0.88 | 0.83 | 0.86 | +0.08 | +10.00% | 566 | 18,430 | 19.34% |
| KO230217P00061000 | 2023-01-27 3:52PM EST | 61.00 | 1.30 | 1.26 | 1.31 | +1.30 | - | 507 | 320 | 18.26% |
| KO230217P00062000 | 2023-01-27 3:16PM EST | 62.00 | 1.85 | 1.87 | 1.91 | +1.85 | - | 8 | 59 | 17.04% |
| KO230217P00062500 | 2023-01-27 11:44AM EST | 62.50 | 2.21 | 2.23 | 2.30 | +0.16 | +7.80% | 25 | 8,561 | 17.19% |
| KO230217P00063000 | 2023-01-27 2:44PM EST | 63.00 | 2.52 | 2.56 | 2.71 | +2.52 | - | 9 | 17 | 17.09% |
| KO230217P00064000 | 2023-01-27 2:01PM EST | 64.00 | 3.50 | 3.50 | 3.65 | +3.50 | - | 1 | 10 | 19.24% |
| KO230217P00065000 | 2023-01-27 3:46PM EST | 65.00 | 4.49 | 4.40 | 4.65 | +0.44 | +10.86% | 3 | 188 | 22.95% |
| KO230217P00066000 | 2023-01-25 2:57PM EST | 66.00 | 5.20 | 5.35 | 5.65 | +5.20 | - | - | 5 | 26.47% |
| KO230217P00067000 | 2023-01-25 3:29PM EST | 67.00 | 6.12 | 6.35 | 6.65 | +6.12 | - | - | 0 | 29.79% |
| KO230217P00067500 | 2023-01-27 9:30AM EST | 67.50 | 6.60 | 6.85 | 7.15 | -0.30 | -4.35% | 1 | 1 | 31.45% |
| KO230217P00070000 | 2023-01-25 3:14PM EST | 70.00 | 9.30 | 9.35 | 9.65 | 0.00 | - | 255 | 200 | 39.16% |
| KO230217P00072500 | 2023-01-18 2:51PM EST | 72.50 | 12.35 | 11.85 | 12.15 | 0.00 | - | 18 | 10 | 46.29% |
| KO230217P00075000 | 2023-01-17 9:30AM EST | 75.00 | 13.27 | 14.35 | 14.65 | 0.00 | - | 1 | 0 | 52.93% |
| KO230217P00080000 | 2023-01-04 11:24AM EST | 80.00 | 17.33 | 19.35 | 19.65 | 0.00 | - | 13 | 0 | 65.23% |
| KO230217P00085000 | 2022-11-14 9:31AM EST | 85.00 | 23.89 | 20.50 | 20.60 | 0.00 | - | 1 | 1 | 0.00% |
