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5月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230519C00035000 | 2022-10-04 10:33AM EST | 35.00 | 22.55 | 23.60 | 24.00 | 0.00 | - | - | 4 | 0.00% |
| KO230519C00037500 | 2022-11-21 2:30PM EST | 37.50 | 24.81 | 26.50 | 26.90 | 0.00 | - | 1 | 11 | 121.61% |
| KO230519C00040000 | 2022-10-03 12:28PM EST | 40.00 | 17.50 | 19.90 | 20.25 | 0.00 | - | 4 | 7 | 37.99% |
| KO230519C00042500 | 2022-11-30 2:41PM EST | 42.50 | 21.10 | 21.40 | 21.75 | 0.00 | - | 1 | 78 | 98.10% |
| KO230519C00045000 | 2023-02-01 2:48PM EST | 45.00 | 16.60 | 15.40 | 15.60 | 0.00 | - | 12 | 295 | 39.89% |
| KO230519C00047500 | 2023-01-23 9:30AM EST | 47.50 | 13.30 | 13.00 | 13.25 | 0.00 | - | 1 | 39 | 36.91% |
| KO230519C00050000 | 2023-01-20 10:15AM EST | 50.00 | 10.32 | 10.60 | 10.90 | 0.00 | - | 1 | 37 | 33.18% |
| KO230519C00052500 | 2023-02-01 11:11AM EST | 52.50 | 9.20 | 8.30 | 8.65 | 0.00 | - | 1 | 177 | 30.08% |
| KO230519C00055000 | 2023-02-06 1:42PM EST | 55.00 | 6.30 | 6.15 | 6.30 | +0.15 | +2.44% | 2 | 151 | 24.95% |
| KO230519C00057500 | 2023-02-06 1:14PM EST | 57.50 | 4.30 | 4.20 | 4.35 | +0.40 | +10.26% | 63 | 221 | 22.60% |
| KO230519C00060000 | 2023-02-06 11:27AM EST | 60.00 | 2.70 | 2.60 | 2.67 | +0.54 | +25.00% | 22 | 1,848 | 20.30% |
| KO230519C00062500 | 2023-02-06 12:03PM EST | 62.50 | 1.30 | 1.33 | 1.40 | +0.26 | +25.00% | 7 | 5,379 | 18.36% |
| KO230519C00065000 | 2023-02-06 3:06PM EST | 65.00 | 0.60 | 0.56 | 0.64 | +0.15 | +33.33% | 15 | 2,972 | 17.26% |
| KO230519C00067500 | 2023-02-06 10:44AM EST | 67.50 | 0.20 | 0.14 | 0.31 | +0.03 | +17.65% | 3 | 6,452 | 17.53% |
| KO230519C00070000 | 2023-02-06 11:04AM EST | 70.00 | 0.09 | 0.06 | 0.11 | -0.03 | -25.00% | 3 | 2,436 | 16.90% |
| KO230519C00072500 | 2023-01-26 10:40AM EST | 72.50 | 0.04 | 0.01 | 0.12 | 0.00 | - | 1 | 842 | 20.26% |
| KO230519C00075000 | 2023-01-23 10:13AM EST | 75.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 157 | 22.75% |
| KO230519C00080000 | 2023-01-09 9:56AM EST | 80.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 200 | 320 | 27.54% |
| KO230519C00085000 | 2022-11-21 11:48AM EST | 85.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 76 | 30 | 33.20% |
| KO230519C00090000 | 2022-12-01 10:37AM EST | 90.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | - | 1 | 37.11% |
認沽盤範圍2023年5月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230519P00027500 | 2022-12-07 9:58AM EST | 27.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 82 | 62.11% |
| KO230519P00030000 | 2023-01-09 10:50AM EST | 30.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 25 | 152 | 58.98% |
| KO230519P00032500 | 2023-01-24 2:46PM EST | 32.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 36 | 103 | 53.32% |
| KO230519P00035000 | 2023-02-03 12:50PM EST | 35.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 27 | 53.52% |
| KO230519P00037500 | 2023-01-31 1:42PM EST | 37.50 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 51 | 44.92% |
| KO230519P00040000 | 2023-02-02 12:09PM EST | 40.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 1 | 796 | 44.14% |
| KO230519P00042500 | 2023-01-30 12:21PM EST | 42.50 | 0.06 | 0.02 | 0.22 | 0.00 | - | 7 | 150 | 39.70% |
| KO230519P00045000 | 2023-02-06 10:06AM EST | 45.00 | 0.11 | 0.05 | 0.21 | -0.01 | -8.33% | 2 | 35,629 | 33.89% |
| KO230519P00047500 | 2023-02-06 2:19PM EST | 47.50 | 0.14 | 0.13 | 0.20 | -0.01 | -6.67% | 2 | 416 | 28.32% |
| KO230519P00050000 | 2023-02-06 2:18PM EST | 50.00 | 0.22 | 0.22 | 0.31 | -0.06 | -21.43% | 2 | 507 | 25.88% |
| KO230519P00052500 | 2023-02-06 9:42AM EST | 52.50 | 0.51 | 0.39 | 0.50 | -0.02 | -3.77% | 1 | 367 | 23.68% |
| KO230519P00055000 | 2023-02-06 10:24AM EST | 55.00 | 0.78 | 0.72 | 0.79 | -0.03 | -3.70% | 2 | 1,492 | 21.31% |
| KO230519P00057500 | 2023-02-06 11:42AM EST | 57.50 | 1.31 | 1.27 | 1.31 | -0.15 | -10.27% | 1 | 4,623 | 19.37% |
| KO230519P00060000 | 2023-02-06 2:19PM EST | 60.00 | 2.06 | 2.12 | 2.17 | -0.36 | -14.88% | 157 | 2,723 | 17.71% |
| KO230519P00062500 | 2023-02-03 11:37AM EST | 62.50 | 3.85 | 3.35 | 3.50 | 0.00 | - | 2 | 873 | 16.46% |
| KO230519P00065000 | 2023-02-03 1:24PM EST | 65.00 | 5.90 | 5.10 | 5.45 | 0.00 | - | 1 | 1,645 | 17.07% |
| KO230519P00067500 | 2023-01-25 10:39AM EST | 67.50 | 7.61 | 7.30 | 7.70 | 0.00 | - | 2 | 18 | 18.48% |
| KO230519P00070000 | 2023-01-03 10:32AM EST | 70.00 | 7.33 | 9.35 | 9.65 | 0.00 | - | 7 | 6 | 0.00% |
| KO230519P00072500 | 2022-12-28 1:01PM EST | 72.50 | 8.60 | 11.95 | 12.25 | 0.00 | - | - | 0 | 0.00% |
| KO230519P00075000 | 2022-10-13 8:46AM EST | 75.00 | 20.30 | 13.65 | 14.20 | 0.00 | - | 3 | 3 | 0.00% |
| KO230519P00080000 | 2022-10-14 9:29AM EST | 80.00 | 24.35 | 18.60 | 19.20 | 0.00 | - | - | 13 | 0.00% |
