The Coca-Cola Company (KO)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621C00027500 | 2023-12-11 2:49PM EDT | 27.50 | 31.80 | 31.20 | 35.10 | 0.00 | - | 1 | 3 | 146.68% |
| KO240621C00030000 | 2023-11-03 12:05PM EDT | 30.00 | 27.35 | 28.95 | 29.25 | 0.00 | - | 1 | 1 | 0.00% |
| KO240621C00032500 | 2023-12-18 10:31AM EDT | 32.50 | 26.69 | 26.80 | 30.05 | 0.00 | - | 1 | 15 | 118.65% |
| KO240621C00035000 | 2024-03-13 11:13AM EDT | 35.00 | 25.80 | 24.05 | 24.20 | 0.00 | - | 1 | 0 | 0.00% |
| KO240621C00037500 | 2024-03-27 2:21PM EDT | 37.50 | 23.67 | 24.40 | 26.60 | 0.00 | - | 23 | 30 | 109.28% |
| KO240621C00040000 | 2024-04-25 12:11PM EDT | 40.00 | 22.06 | 20.95 | 23.00 | +2.06 | +10.30% | 2 | 123 | 64.84% |
| KO240621C00042500 | 2024-03-18 12:27PM EDT | 42.50 | 18.35 | 14.35 | 18.40 | 0.00 | - | 1 | 26 | 0.00% |
| KO240621C00045000 | 2024-03-13 12:28PM EDT | 45.00 | 16.29 | 12.85 | 14.50 | 0.00 | - | 5 | 37 | 0.00% |
| KO240621C00047500 | 2024-04-24 3:54PM EDT | 47.50 | 14.00 | 14.50 | 16.65 | 0.00 | - | 1 | 200 | 69.36% |
| KO240621C00050000 | 2024-04-25 2:15PM EDT | 50.00 | 12.30 | 10.05 | 13.50 | +1.00 | +8.85% | 21 | 916 | 66.85% |
| KO240621C00052500 | 2024-04-23 3:55PM EDT | 52.50 | 9.70 | 9.55 | 11.60 | +1.16 | +13.58% | 2 | 677 | 50.54% |
| KO240621C00055000 | 2024-04-25 1:11PM EDT | 55.00 | 7.25 | 7.10 | 7.35 | +0.12 | +1.68% | 8 | 1,581 | 30.13% |
| KO240621C00057500 | 2024-04-25 3:02PM EDT | 57.50 | 4.88 | 4.75 | 4.95 | +0.11 | +2.31% | 15 | 2,020 | 23.56% |
| KO240621C00060000 | 2024-04-25 3:35PM EDT | 60.00 | 2.70 | 2.61 | 2.75 | +0.13 | +5.06% | 216 | 10,500 | 18.16% |
| KO240621C00062500 | 2024-04-25 3:59PM EDT | 62.50 | 1.14 | 1.10 | 1.14 | +0.12 | +11.76% | 3,152 | 31,731 | 15.21% |
| KO240621C00065000 | 2024-04-25 3:39PM EDT | 65.00 | 0.30 | 0.29 | 0.31 | +0.03 | +11.11% | 1,302 | 11,274 | 13.62% |
| KO240621C00067500 | 2024-04-25 1:02PM EDT | 67.50 | 0.08 | 0.06 | 0.07 | +0.02 | +33.33% | 6 | 5,523 | 13.58% |
| KO240621C00070000 | 2024-04-25 10:12AM EDT | 70.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 4,814 | 14.65% |
| KO240621C00072500 | 2024-04-24 10:52AM EDT | 72.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 882 | 19.14% |
| KO240621C00075000 | 2024-04-19 12:24PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 1,920 | 21.29% |
| KO240621C00080000 | 2024-03-08 10:45AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 5,687 | 30.66% |
| KO240621C00085000 | 2023-09-21 10:27AM EDT | 85.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 400 | 643 | 47.66% |
| KO240621C00090000 | 2024-01-23 10:30AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
認沽盤範圍2024年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240621P00027500 | 2024-02-06 3:42PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 19 | 76.56% |
| KO240621P00030000 | 2024-04-15 2:14PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,918 | 66.41% |
| KO240621P00032500 | 2023-08-17 11:43AM EDT | 32.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 75.59% |
| KO240621P00035000 | 2024-01-11 4:10PM EDT | 35.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 1 | 91 | 66.99% |
| KO240621P00037500 | 2024-02-02 1:01PM EDT | 37.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 5,012 | 57.03% |
| KO240621P00040000 | 2024-04-01 1:31PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 703 | 46.88% |
| KO240621P00042500 | 2024-04-23 12:28PM EDT | 42.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 53 | 2,303 | 41.02% |
| KO240621P00045000 | 2024-04-25 11:26AM EDT | 45.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 14,303 | 36.72% |
| KO240621P00047500 | 2024-04-25 1:40PM EDT | 47.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 5,139 | 30.08% |
| KO240621P00050000 | 2024-04-25 2:53PM EDT | 50.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 12,875 | 25.78% |
| KO240621P00052500 | 2024-04-25 3:23PM EDT | 52.50 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 2 | 7,195 | 22.66% |
| KO240621P00055000 | 2024-04-25 2:25PM EDT | 55.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 595 | 8,736 | 19.14% |
| KO240621P00057500 | 2024-04-25 3:29PM EDT | 57.50 | 0.25 | 0.25 | 0.27 | -0.02 | -7.41% | 347 | 8,245 | 16.48% |
| KO240621P00060000 | 2024-04-25 3:58PM EDT | 60.00 | 0.70 | 0.69 | 0.71 | -0.02 | -2.78% | 1,343 | 11,619 | 14.72% |
| KO240621P00062500 | 2024-04-25 3:42PM EDT | 62.50 | 1.75 | 1.70 | 1.74 | -0.03 | -1.69% | 268 | 3,791 | 13.55% |
| KO240621P00065000 | 2024-04-25 3:43PM EDT | 65.00 | 3.55 | 3.40 | 3.60 | -0.20 | -5.33% | 40 | 300 | 14.11% |
| KO240621P00067500 | 2024-02-28 1:50PM EDT | 67.50 | 7.68 | 5.25 | 8.00 | 0.00 | - | 4 | 4 | 44.78% |
| KO240621P00070000 | 2024-04-25 9:40AM EDT | 70.00 | 7.75 | 8.25 | 8.50 | -2.25 | -22.50% | 2 | 0 | 23.34% |
| KO240621P00072500 | 2023-10-12 3:55PM EDT | 72.50 | 19.75 | 15.90 | 16.20 | 0.00 | - | 300 | 245 | 92.76% |
| KO240621P00075000 | 2023-11-21 11:30AM EDT | 75.00 | 18.50 | 16.85 | 17.00 | 0.00 | - | 1 | 2 | 81.71% |
| KO240621P00080000 | 2023-05-11 9:32AM EDT | 80.00 | 16.60 | 19.55 | 20.05 | 0.00 | - | - | 1 | 66.04% |
| KO240621P00085000 | 2024-04-23 3:59PM EDT | 85.00 | 24.35 | 22.70 | 23.40 | 0.00 | - | 2 | 2 | 42.97% |
| KO240621P00090000 | 2023-09-13 11:36AM EDT | 90.00 | 31.90 | 36.55 | 37.60 | 0.00 | - | 1 | 0 | 170.87% |
