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4月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230421C00045000 | 2022-12-09 9:41AM EST | 45.00 | 19.45 | 18.65 | 19.05 | 0.00 | - | 1 | 2 | 91.87% |
| KO230421C00050000 | 2023-01-23 10:28AM EST | 50.00 | 10.85 | 10.75 | 11.05 | 0.00 | - | 10 | 13 | 34.62% |
| KO230421C00052500 | 2023-01-20 11:21AM EST | 52.50 | 8.01 | 8.35 | 8.60 | 0.00 | - | 2 | 17 | 28.86% |
| KO230421C00055000 | 2023-01-26 10:04AM EST | 55.00 | 6.45 | 6.10 | 6.25 | 0.00 | - | 1 | 99 | 24.12% |
| KO230421C00057500 | 2023-01-27 3:18PM EST | 57.50 | 4.17 | 4.05 | 4.15 | -0.43 | -9.35% | 6 | 2,389 | 21.02% |
| KO230421C00060000 | 2023-01-27 3:55PM EST | 60.00 | 2.38 | 2.35 | 2.39 | -0.20 | -7.75% | 55 | 2,622 | 18.64% |
| KO230421C00062500 | 2023-01-27 3:53PM EST | 62.50 | 1.07 | 1.08 | 1.12 | -0.21 | -16.41% | 205 | 4,820 | 16.79% |
| KO230421C00065000 | 2023-01-27 3:41PM EST | 65.00 | 0.41 | 0.37 | 0.42 | -0.07 | -14.58% | 225 | 6,245 | 15.67% |
| KO230421C00067500 | 2023-01-27 1:38PM EST | 67.50 | 0.12 | 0.11 | 0.14 | -0.04 | -25.00% | 124 | 4,567 | 15.43% |
| KO230421C00070000 | 2023-01-27 12:24PM EST | 70.00 | 0.05 | 0.02 | 0.11 | -0.02 | -28.57% | 14 | 1,290 | 18.26% |
| KO230421C00072500 | 2023-01-20 3:30PM EST | 72.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 9 | 64 | 19.53% |
| KO230421C00075000 | 2023-01-26 10:30AM EST | 75.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 10 | 81 | 27.30% |
| KO230421C00080000 | 2022-12-27 2:40PM EST | 80.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 100 | 217 | 30.27% |
| KO230421C00085000 | 2022-12-22 10:40AM EST | 85.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 231 | 35.45% |
認沽盤範圍2023年4月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230421P00030000 | 2022-11-18 11:35AM EST | 30.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 175 | 60.55% |
| KO230421P00032500 | 2023-01-20 10:07AM EST | 32.50 | 0.04 | 0.00 | 0.17 | 0.00 | - | 15 | 124 | 62.11% |
| KO230421P00035000 | 2023-01-26 1:27PM EST | 35.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 60 | 37 | 55.47% |
| KO230421P00037500 | 2023-01-17 3:19PM EST | 37.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 22 | 46.68% |
| KO230421P00040000 | 2023-01-23 1:03PM EST | 40.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 41 | 154 | 46.39% |
| KO230421P00042500 | 2023-01-27 1:28PM EST | 42.50 | 0.04 | 0.03 | 0.13 | 0.00 | - | 1 | 101 | 40.53% |
| KO230421P00045000 | 2023-01-24 10:33AM EST | 45.00 | 0.09 | 0.02 | 0.13 | 0.00 | - | 2 | 198 | 34.86% |
| KO230421P00047500 | 2023-01-20 3:50PM EST | 47.50 | 0.15 | 0.05 | 0.21 | 0.00 | - | 3 | 521 | 32.42% |
| KO230421P00050000 | 2023-01-27 3:46PM EST | 50.00 | 0.17 | 0.17 | 0.20 | 0.00 | - | 1 | 318 | 26.51% |
| KO230421P00052500 | 2023-01-25 11:10AM EST | 52.50 | 0.36 | 0.27 | 0.32 | 0.00 | - | 6 | 296 | 23.73% |
| KO230421P00055000 | 2023-01-27 3:40PM EST | 55.00 | 0.52 | 0.50 | 0.57 | +0.06 | +13.04% | 22 | 5,249 | 21.58% |
| KO230421P00057500 | 2023-01-27 2:26PM EST | 57.50 | 0.92 | 0.95 | 1.00 | +0.01 | +1.10% | 117 | 821 | 19.41% |
| KO230421P00060000 | 2023-01-27 2:56PM EST | 60.00 | 1.69 | 1.70 | 1.75 | +0.10 | +6.29% | 1,999 | 5,335 | 17.33% |
| KO230421P00062500 | 2023-01-27 2:16PM EST | 62.50 | 2.94 | 2.95 | 3.10 | -0.26 | -8.12% | 16 | 3,056 | 16.52% |
| KO230421P00065000 | 2023-01-27 11:21AM EST | 65.00 | 4.81 | 4.70 | 4.95 | +0.41 | +9.32% | 60 | 656 | 15.97% |
| KO230421P00067500 | 2023-01-24 2:25PM EST | 67.50 | 6.95 | 6.95 | 7.35 | 0.00 | - | 2 | 17 | 19.39% |
| KO230421P00070000 | 2023-01-27 10:49AM EST | 70.00 | 9.68 | 9.40 | 9.85 | +0.28 | +2.98% | 1 | 28 | 23.73% |
| KO230421P00075000 | 2022-11-22 10:23AM EST | 75.00 | 13.09 | 11.30 | 12.10 | 0.00 | - | - | 2 | 0.00% |
