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12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO231215C00030000 | 2022-12-12 11:20AM EST | 30.00 | 33.68 | 32.00 | 32.60 | 0.00 | - | 1 | 2 | 68.04% |
| KO231215C00035000 | 2022-12-12 11:20AM EST | 35.00 | 28.90 | 27.20 | 27.80 | 0.00 | - | 1 | 3 | 57.93% |
| KO231215C00037500 | 2022-10-27 9:55AM EST | 37.50 | 23.15 | 25.35 | 25.95 | 0.00 | - | - | 0 | 58.13% |
| KO231215C00040000 | 2022-12-09 9:44AM EST | 40.00 | 24.60 | 23.90 | 24.40 | 0.00 | - | 1 | 9 | 60.12% |
| KO231215C00042500 | 2023-01-13 12:56PM EST | 42.50 | 19.45 | 18.60 | 19.00 | 0.00 | - | 3 | 54 | 33.23% |
| KO231215C00045000 | 2023-01-13 3:38PM EST | 45.00 | 17.50 | 16.30 | 16.65 | 0.00 | - | 5 | 18 | 30.49% |
| KO231215C00047500 | 2023-01-23 9:58AM EST | 47.50 | 13.90 | 14.05 | 14.45 | 0.00 | - | 1 | 54 | 28.78% |
| KO231215C00050000 | 2023-01-24 3:35PM EST | 50.00 | 12.24 | 11.90 | 12.30 | 0.00 | - | 2 | 102 | 26.97% |
| KO231215C00052500 | 2023-01-13 3:38PM EST | 52.50 | 11.10 | 9.85 | 10.30 | 0.00 | - | 5 | 150 | 25.59% |
| KO231215C00055000 | 2023-01-24 11:15AM EST | 55.00 | 8.06 | 7.85 | 8.30 | 0.00 | - | 1 | 362 | 23.62% |
| KO231215C00057500 | 2023-01-23 12:54PM EST | 57.50 | 6.40 | 6.15 | 6.40 | 0.00 | - | 1 | 277 | 21.58% |
| KO231215C00060000 | 2023-01-27 11:55AM EST | 60.00 | 4.69 | 4.50 | 4.85 | -0.31 | -6.20% | 4 | 1,475 | 20.44% |
| KO231215C00062500 | 2023-01-26 1:45PM EST | 62.50 | 3.70 | 3.30 | 3.55 | 0.00 | - | 8 | 5,424 | 19.51% |
| KO231215C00065000 | 2023-01-27 2:39PM EST | 65.00 | 2.35 | 2.18 | 2.43 | -0.12 | -4.86% | 1 | 787 | 18.41% |
| KO231215C00067500 | 2023-01-27 1:02PM EST | 67.50 | 1.48 | 1.40 | 1.60 | -0.23 | -13.45% | 36 | 450 | 17.61% |
| KO231215C00070000 | 2023-01-27 3:47PM EST | 70.00 | 0.91 | 0.83 | 1.00 | -0.09 | -9.00% | 59 | 454 | 16.93% |
| KO231215C00072500 | 2023-01-27 10:17AM EST | 72.50 | 0.55 | 0.51 | 0.59 | -0.10 | -15.38% | 31 | 1,149 | 16.33% |
| KO231215C00075000 | 2023-01-25 10:32AM EST | 75.00 | 0.31 | 0.28 | 0.36 | 0.00 | - | 9 | 4,143 | 16.16% |
| KO231215C00080000 | 2023-01-27 3:44PM EST | 80.00 | 0.11 | 0.01 | 0.18 | -0.01 | -8.33% | 1 | 1,491 | 17.04% |
| KO231215C00085000 | 2023-01-18 11:52AM EST | 85.00 | 0.19 | 0.00 | 0.12 | 0.00 | - | 7 | 26 | 18.56% |
認沽盤範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO231215P00030000 | 2023-01-27 10:04AM EST | 30.00 | 0.08 | 0.05 | 0.12 | -0.04 | -33.33% | 6 | 83 | 37.11% |
| KO231215P00032500 | 2023-01-23 10:28AM EST | 32.50 | 0.10 | 0.00 | 0.24 | 0.00 | - | 1 | 24 | 37.50% |
| KO231215P00035000 | 2023-01-27 1:00PM EST | 35.00 | 0.15 | 0.08 | 0.27 | -0.01 | -6.25% | 2 | 21 | 34.38% |
| KO231215P00037500 | 2023-01-27 1:03PM EST | 37.50 | 0.21 | 0.17 | 0.40 | +0.08 | +61.54% | 2 | 30 | 33.25% |
| KO231215P00040000 | 2023-01-27 1:01PM EST | 40.00 | 0.24 | 0.20 | 0.40 | +0.03 | +14.29% | 2 | 44 | 29.49% |
| KO231215P00042500 | 2023-01-19 3:50PM EST | 42.50 | 0.54 | 0.38 | 0.44 | 0.00 | - | 1 | 59 | 26.51% |
| KO231215P00045000 | 2023-01-26 3:55PM EST | 45.00 | 0.53 | 0.52 | 0.57 | 0.00 | - | 20 | 225 | 24.66% |
| KO231215P00047500 | 2023-01-27 11:19AM EST | 47.50 | 0.72 | 0.65 | 0.76 | -0.17 | -19.10% | 62 | 2,147 | 23.02% |
| KO231215P00050000 | 2023-01-27 10:29AM EST | 50.00 | 0.99 | 0.92 | 1.00 | +0.02 | +2.06% | 19 | 338 | 21.34% |
| KO231215P00052500 | 2023-01-27 11:26AM EST | 52.50 | 1.30 | 1.26 | 1.38 | 0.00 | - | 59 | 3,705 | 20.07% |
| KO231215P00055000 | 2023-01-27 3:51PM EST | 55.00 | 1.84 | 1.75 | 1.88 | +0.10 | +5.75% | 58 | 465 | 18.78% |
| KO231215P00057500 | 2023-01-27 3:50PM EST | 57.50 | 2.51 | 2.31 | 2.59 | +0.20 | +8.66% | 1 | 1,183 | 17.73% |
| KO231215P00060000 | 2023-01-27 3:52PM EST | 60.00 | 3.40 | 3.35 | 3.50 | +0.12 | +3.66% | 17 | 1,449 | 16.62% |
| KO231215P00062500 | 2023-01-27 10:56AM EST | 62.50 | 4.55 | 4.45 | 4.65 | +0.18 | +4.12% | 2 | 4,624 | 15.48% |
| KO231215P00065000 | 2023-01-24 2:52PM EST | 65.00 | 5.80 | 5.80 | 6.10 | 0.00 | - | 2 | 1,208 | 14.42% |
| KO231215P00067500 | 2023-01-18 1:54PM EST | 67.50 | 8.20 | 7.55 | 7.85 | 0.00 | - | 10 | 1,037 | 13.39% |
| KO231215P00070000 | 2023-01-24 12:43PM EST | 70.00 | 9.76 | 9.70 | 9.90 | 0.00 | - | 1 | 231 | 12.56% |
| KO231215P00072500 | 2023-01-17 1:26PM EST | 72.50 | 10.85 | 11.90 | 12.35 | 0.00 | - | 1 | 3 | 14.14% |
| KO231215P00075000 | 2022-12-20 3:31PM EST | 75.00 | 12.05 | 14.90 | 15.55 | 0.00 | - | 3 | 8 | 21.88% |
| KO231215P00085000 | 2022-10-27 11:11AM EST | 85.00 | 25.60 | 22.55 | 22.90 | 0.00 | - | - | 0 | 0.00% |
