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7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230721C00035000 | 2022-12-27 10:34AM EST | 35.00 | 29.41 | 25.80 | 26.40 | 0.00 | - | 4 | 4 | 55.69% |
| KO230721C00040000 | 2023-01-10 10:15AM EST | 40.00 | 23.20 | 20.65 | 21.00 | 0.00 | - | 2 | 8 | 42.38% |
| KO230721C00045000 | 2023-01-18 2:44PM EST | 45.00 | 15.75 | 15.90 | 16.20 | 0.00 | - | 10 | 12 | 35.57% |
| KO230721C00047500 | 2022-11-11 2:18PM EST | 47.50 | 14.41 | 16.55 | 16.95 | 0.00 | - | 2 | 2 | 59.63% |
| KO230721C00050000 | 2023-01-13 3:41PM EST | 50.00 | 12.39 | 11.25 | 11.50 | 0.00 | - | - | 4 | 29.05% |
| KO230721C00052500 | 2023-01-23 10:06AM EST | 52.50 | 8.98 | 9.00 | 9.25 | 0.00 | - | 3 | 10 | 26.20% |
| KO230721C00055000 | 2023-01-24 1:47PM EST | 55.00 | 7.20 | 6.90 | 7.20 | 0.00 | - | 1 | 7 | 24.22% |
| KO230721C00057500 | 2023-01-20 1:11PM EST | 57.50 | 4.72 | 5.00 | 5.20 | 0.00 | - | 11 | 55 | 21.57% |
| KO230721C00060000 | 2023-01-27 12:08PM EST | 60.00 | 3.45 | 3.35 | 3.50 | -0.17 | -4.70% | 4 | 462 | 19.58% |
| KO230721C00062500 | 2023-01-27 12:37PM EST | 62.50 | 2.09 | 2.05 | 2.24 | -0.31 | -12.92% | 21 | 644 | 18.57% |
| KO230721C00065000 | 2023-01-27 3:41PM EST | 65.00 | 1.16 | 1.11 | 1.18 | -0.21 | -15.33% | 23 | 3,141 | 16.75% |
| KO230721C00067500 | 2023-01-27 12:24PM EST | 67.50 | 0.53 | 0.53 | 0.62 | -0.15 | -22.06% | 9 | 746 | 16.21% |
| KO230721C00070000 | 2023-01-27 2:31PM EST | 70.00 | 0.26 | 0.23 | 0.27 | -0.06 | -18.75% | 11 | 787 | 15.41% |
| KO230721C00072500 | 2023-01-26 11:05AM EST | 72.50 | 0.15 | 0.03 | 0.20 | 0.00 | - | 2 | 1,190 | 16.90% |
| KO230721C00075000 | 2023-01-25 11:40AM EST | 75.00 | 0.06 | 0.01 | 0.14 | 0.00 | - | 6 | 2,111 | 17.97% |
| KO230721C00080000 | 2023-01-23 12:55PM EST | 80.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 21 | 20.51% |
| KO230721C00085000 | 2022-12-09 11:02AM EST | 85.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 92 | 33 | 25.59% |
認沽盤範圍2023年7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO230721P00030000 | 2023-01-24 11:54AM EST | 30.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 5 | 1,539 | 49.81% |
| KO230721P00032500 | 2022-11-28 12:22PM EST | 32.50 | 0.07 | 0.00 | 0.13 | 0.00 | - | 70 | 58 | 45.80% |
| KO230721P00035000 | 2023-01-24 1:18PM EST | 35.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 4 | 107 | 40.43% |
| KO230721P00037500 | 2023-01-20 12:34PM EST | 37.50 | 0.12 | 0.03 | 0.13 | 0.00 | - | 2 | 29 | 36.33% |
| KO230721P00040000 | 2023-01-27 1:05PM EST | 40.00 | 0.09 | 0.05 | 0.20 | -0.01 | -10.00% | 3 | 34 | 34.67% |
| KO230721P00042500 | 2023-01-24 9:40AM EST | 42.50 | 0.20 | 0.10 | 0.22 | 0.00 | - | 1 | 22 | 30.91% |
| KO230721P00045000 | 2023-01-27 1:06PM EST | 45.00 | 0.16 | 0.15 | 0.27 | -0.03 | -15.79% | 2 | 61 | 27.88% |
| KO230721P00047500 | 2023-01-26 9:30AM EST | 47.50 | 0.31 | 0.31 | 0.36 | 0.00 | - | 1 | 182 | 25.39% |
| KO230721P00050000 | 2023-01-27 2:43PM EST | 50.00 | 0.47 | 0.46 | 0.52 | +0.01 | +2.17% | 1 | 702 | 23.41% |
| KO230721P00052500 | 2023-01-27 1:04PM EST | 52.50 | 0.73 | 0.69 | 0.77 | +0.05 | +7.35% | 120 | 1,609 | 21.63% |
| KO230721P00055000 | 2023-01-27 11:15AM EST | 55.00 | 1.13 | 1.07 | 1.16 | +0.03 | +2.73% | 4 | 2,011 | 20.02% |
| KO230721P00057500 | 2023-01-23 10:13AM EST | 57.50 | 1.85 | 1.64 | 1.73 | 0.00 | - | 2 | 705 | 18.42% |
| KO230721P00060000 | 2023-01-27 2:38PM EST | 60.00 | 2.40 | 2.37 | 2.58 | +0.09 | +3.90% | 18 | 391 | 17.01% |
| KO230721P00062500 | 2023-01-27 2:37PM EST | 62.50 | 3.55 | 3.65 | 3.75 | +0.10 | +2.90% | 13 | 775 | 15.50% |
| KO230721P00065000 | 2023-01-18 11:10AM EST | 65.00 | 5.45 | 5.15 | 5.40 | 0.00 | - | 5 | 303 | 14.67% |
| KO230721P00067500 | 2022-12-21 10:47AM EST | 67.50 | 5.05 | 7.50 | 7.80 | 0.00 | - | 1 | 110 | 17.75% |
| KO230721P00070000 | 2023-01-19 10:30AM EST | 70.00 | 9.81 | 9.45 | 9.75 | 0.00 | - | 4 | 30 | 15.02% |
| KO230721P00075000 | 2022-12-15 12:44PM EST | 75.00 | 12.30 | 13.40 | 13.80 | 0.00 | - | - | 0 | 0.00% |
| KO230721P00080000 | 2023-01-10 9:30AM EST | 80.00 | 17.50 | 19.35 | 19.75 | 0.00 | - | 5 | 0 | 24.56% |
