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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230217C00030000 | 2022-08-04 9:47AM EDT | 30.00 | 33.50 | 30.95 | 31.40 | 0.00 | - | 1 | 1 | 147.02% |
| KO230217C00035000 | 2022-08-22 9:55AM EDT | 35.00 | 29.79 | 25.60 | 26.10 | 0.00 | - | 1 | 2 | 117.16% |
| KO230217C00040000 | 2022-09-21 1:03PM EDT | 40.00 | 20.85 | 16.40 | 17.05 | 0.00 | - | 1 | 2 | 50.10% |
| KO230217C00045000 | 2022-09-28 1:25PM EDT | 45.00 | 12.75 | 11.90 | 12.25 | 0.00 | - | 4 | 29 | 39.38% |
| KO230217C00047500 | 2022-09-30 11:51AM EDT | 47.50 | 10.15 | 9.75 | 10.05 | -0.05 | -0.49% | 50 | 48 | 35.99% |
| KO230217C00050000 | 2022-09-28 1:30PM EDT | 50.00 | 8.40 | 7.65 | 7.95 | 0.00 | - | 51 | 146 | 32.79% |
| KO230217C00052500 | 2022-09-29 10:18AM EDT | 52.50 | 6.23 | 5.85 | 6.15 | 0.00 | - | 4 | 451 | 31.04% |
| KO230217C00055000 | 2022-09-30 1:32PM EDT | 55.00 | 4.60 | 4.25 | 4.45 | +0.08 | +1.77% | 1 | 159 | 28.60% |
| KO230217C00057500 | 2022-09-30 2:49PM EDT | 57.50 | 3.05 | 2.77 | 2.96 | +0.10 | +3.39% | 4 | 387 | 26.06% |
| KO230217C00060000 | 2022-09-30 1:48PM EDT | 60.00 | 1.93 | 1.80 | 1.99 | -0.04 | -2.03% | 8 | 3,066 | 25.42% |
| KO230217C00062500 | 2022-09-30 11:38AM EDT | 62.50 | 1.28 | 1.05 | 1.20 | +0.20 | +18.52% | 611 | 1,514 | 24.18% |
| KO230217C00065000 | 2022-09-30 3:53PM EDT | 65.00 | 0.65 | 0.61 | 0.68 | +0.04 | +6.56% | 28 | 2,077 | 23.27% |
| KO230217C00067500 | 2022-09-30 11:50AM EDT | 67.50 | 0.38 | 0.33 | 0.39 | +0.04 | +11.76% | 41 | 2,146 | 23.00% |
| KO230217C00070000 | 2022-09-30 3:53PM EDT | 70.00 | 0.21 | 0.16 | 0.22 | +0.01 | +5.00% | 2 | 3,751 | 22.90% |
| KO230217C00072500 | 2022-09-28 9:51AM EDT | 72.50 | 0.16 | 0.06 | 0.15 | 0.00 | - | 3 | 229 | 23.73% |
| KO230217C00075000 | 2022-09-30 9:55AM EDT | 75.00 | 0.11 | 0.06 | 0.11 | -0.02 | -15.38% | 1 | 539 | 24.81% |
| KO230217C00080000 | 2022-09-23 2:10PM EDT | 80.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 20 | 57 | 27.74% |
| KO230217C00085000 | 2022-09-19 2:00PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 227 | 29.69% |
| KO230217C00090000 | 2022-09-06 2:43PM EDT | 90.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 274 | 34.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230217P00030000 | 2022-09-30 12:30PM EDT | 30.00 | 0.10 | 0.07 | 0.15 | +0.04 | +66.67% | 20 | 143 | 50.59% |
| KO230217P00032500 | 2022-09-21 12:28PM EDT | 32.50 | 0.07 | 0.08 | 0.00 | 0.00 | - | 20 | 62 | 25.00% |
| KO230217P00035000 | 2022-09-27 10:44AM EDT | 35.00 | 0.16 | 0.12 | 0.24 | 0.00 | - | 2 | 11 | 45.31% |
| KO230217P00037500 | 2022-09-27 10:44AM EDT | 37.50 | 0.22 | 0.19 | 0.32 | 0.00 | - | 2 | 49 | 42.19% |
| KO230217P00040000 | 2022-09-28 12:51PM EDT | 40.00 | 0.27 | 0.32 | 0.39 | 0.00 | - | 1 | 43 | 38.26% |
| KO230217P00042500 | 2022-09-30 2:45PM EDT | 42.50 | 0.46 | 0.45 | 0.53 | +0.01 | +2.22% | 1 | 15 | 35.45% |
| KO230217P00045000 | 2022-09-30 2:40PM EDT | 45.00 | 0.65 | 0.65 | 0.73 | +0.03 | +4.84% | 1 | 249 | 32.84% |
| KO230217P00047500 | 2022-09-29 10:45AM EDT | 47.50 | 0.95 | 0.96 | 1.02 | 0.00 | - | 114 | 1,229 | 30.45% |
| KO230217P00050000 | 2022-09-29 10:46AM EDT | 50.00 | 1.39 | 1.37 | 1.48 | +0.04 | +2.96% | 2 | 742 | 28.66% |
| KO230217P00052500 | 2022-09-30 2:52PM EDT | 52.50 | 1.94 | 1.97 | 2.05 | -0.06 | -3.00% | 9 | 676 | 26.42% |
| KO230217P00055000 | 2022-09-30 3:00PM EDT | 55.00 | 2.82 | 2.81 | 2.96 | 0.00 | - | 92 | 2,232 | 25.16% |
| KO230217P00057500 | 2022-09-30 2:20PM EDT | 57.50 | 3.75 | 3.85 | 4.10 | -0.20 | -5.06% | 70 | 1,460 | 23.61% |
| KO230217P00060000 | 2022-09-30 2:04PM EDT | 60.00 | 5.25 | 5.25 | 5.60 | +0.05 | +0.96% | 8 | 4,113 | 22.56% |
| KO230217P00062500 | 2022-09-28 10:31AM EDT | 62.50 | 7.20 | 7.15 | 7.35 | 0.00 | - | 9 | 2,008 | 21.14% |
| KO230217P00065000 | 2022-09-27 3:05PM EDT | 65.00 | 8.72 | 9.25 | 9.50 | 0.00 | - | 6 | 333 | 21.36% |
| KO230217P00067500 | 2022-09-29 3:11PM EDT | 67.50 | 11.45 | 11.15 | 11.80 | 0.00 | - | 12 | 25 | 21.88% |
| KO230217P00070000 | 2022-09-30 12:01PM EDT | 70.00 | 13.65 | 13.60 | 14.20 | +0.15 | +1.11% | 1 | 23 | 22.95% |
| KO230217P00072500 | 2022-09-30 11:07AM EDT | 72.50 | 15.55 | 16.15 | 16.80 | +1.45 | +10.28% | 1 | 0 | 27.81% |
| KO230217P00075000 | 2022-08-22 12:11PM EDT | 75.00 | 11.00 | 15.20 | 15.85 | 0.00 | - | 4 | 0 | 0.00% |
| KO230217P00080000 | 2022-08-01 2:31PM EDT | 80.00 | 15.55 | 18.25 | 18.45 | 0.00 | - | 10 | 13 | 0.00% |
| KO230217P00085000 | 2022-08-01 10:28AM EDT | 85.00 | 20.50 | 22.85 | 23.25 | 0.00 | - | 10 | 10 | 0.00% |
