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 EST
收市後：
認購期權範圍2023年3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230317C00030000 | 2023-01-11 12:56PM EST | 30.00 | 31.88 | 30.55 | 30.75 | 0.00 | - | - | 1 | 100.59% |
| KO230317C00037500 | 2023-01-11 10:01AM EST | 37.50 | 24.65 | 23.10 | 23.25 | 0.00 | - | - | 5 | 73.63% |
| KO230317C00040000 | 2023-01-20 10:41AM EST | 40.00 | 19.95 | 20.60 | 20.90 | 0.00 | - | 3 | 5 | 69.53% |
| KO230317C00045000 | 2022-12-14 11:29AM EST | 45.00 | 20.15 | 16.70 | 16.85 | 0.00 | - | 1 | 10 | 81.74% |
| KO230317C00047500 | 2022-11-29 10:14AM EST | 47.50 | 15.20 | 16.85 | 16.95 | 0.00 | - | 3 | 17 | 115.89% |
| KO230317C00050000 | 2023-01-25 3:59PM EST | 50.00 | 11.30 | 10.70 | 10.90 | 0.00 | - | 3 | 48 | 41.65% |
| KO230317C00052500 | 2023-01-20 2:44PM EST | 52.50 | 7.85 | 8.25 | 8.45 | 0.00 | - | 8 | 57 | 34.67% |
| KO230317C00055000 | 2023-01-27 1:24PM EST | 55.00 | 5.95 | 5.90 | 6.15 | -0.50 | -7.75% | 9 | 471 | 29.98% |
| KO230317C00057500 | 2023-01-27 9:30AM EST | 57.50 | 4.25 | 3.70 | 3.85 | +0.70 | +19.72% | 1 | 336 | 23.56% |
| KO230317C00060000 | 2023-01-27 3:04PM EST | 60.00 | 2.02 | 1.90 | 1.97 | -0.15 | -6.91% | 52 | 7,996 | 19.65% |
| KO230317C00062500 | 2023-01-27 3:53PM EST | 62.50 | 0.65 | 0.67 | 0.70 | -0.20 | -23.53% | 1,003 | 16,964 | 16.80% |
| KO230317C00065000 | 2023-01-27 3:52PM EST | 65.00 | 0.17 | 0.16 | 0.18 | -0.07 | -29.17% | 1,399 | 26,971 | 15.82% |
| KO230317C00067500 | 2023-01-27 3:56PM EST | 67.50 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 35 | 6,870 | 16.99% |
| KO230317C00070000 | 2023-01-27 3:49PM EST | 70.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 2 | 5,355 | 20.90% |
| KO230317C00072500 | 2023-01-23 1:30PM EST | 72.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 44 | 2,102 | 24.02% |
| KO230317C00075000 | 2023-01-24 2:12PM EST | 75.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 458 | 29.49% |
| KO230317C00080000 | 2023-01-20 2:30PM EST | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 50 | 33.40% |
| KO230317C00085000 | 2022-11-30 9:30AM EST | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| KO230317C00090000 | 2023-01-20 1:53PM EST | 90.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 49.22% |
認沽盤範圍2023年3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230317P00030000 | 2022-12-22 12:34PM EST | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 200 | 73.44% |
| KO230317P00032500 | 2023-01-20 10:07AM EST | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 280 | 59.38% |
| KO230317P00035000 | 2023-01-18 2:58PM EST | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 61 | 58.59% |
| KO230317P00037500 | 2022-12-29 9:59AM EST | 37.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 51.56% |
| KO230317P00040000 | 2023-01-19 10:44AM EST | 40.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 30 | 114 | 53.91% |
| KO230317P00042500 | 2023-01-25 3:29PM EST | 42.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 34 | 44.34% |
| KO230317P00045000 | 2023-01-27 1:28PM EST | 45.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 827 | 39.06% |
| KO230317P00047500 | 2023-01-27 12:03PM EST | 47.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 51 | 21,804 | 33.79% |
| KO230317P00050000 | 2023-01-27 3:56PM EST | 50.00 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 227 | 1,624 | 29.59% |
| KO230317P00052500 | 2023-01-27 3:58PM EST | 52.50 | 0.15 | 0.13 | 0.17 | +0.01 | +7.14% | 10 | 862 | 26.56% |
| KO230317P00055000 | 2023-01-27 3:58PM EST | 55.00 | 0.29 | 0.25 | 0.35 | 0.00 | - | 401 | 6,585 | 24.02% |
| KO230317P00057500 | 2023-01-27 3:22PM EST | 57.50 | 0.63 | 0.62 | 0.67 | +0.07 | +12.50% | 364 | 7,165 | 20.85% |
| KO230317P00060000 | 2023-01-27 3:38PM EST | 60.00 | 1.33 | 1.34 | 1.39 | +0.08 | +6.40% | 507 | 9,211 | 18.63% |
| KO230317P00062500 | 2023-01-27 1:11PM EST | 62.50 | 2.65 | 2.61 | 2.77 | +0.26 | +10.88% | 5 | 7,240 | 17.58% |
| KO230317P00065000 | 2023-01-27 3:52PM EST | 65.00 | 4.80 | 4.70 | 4.85 | +0.50 | +11.63% | 28 | 3,190 | 19.19% |
| KO230317P00067500 | 2023-01-26 1:46PM EST | 67.50 | 6.50 | 6.75 | 7.55 | 0.00 | - | 1 | 27 | 29.47% |
| KO230317P00070000 | 2023-01-24 3:01PM EST | 70.00 | 9.36 | 9.55 | 9.80 | 0.00 | - | 5 | 6 | 29.93% |
