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2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250117C00027500 | 2023-01-30 12:03PM EST | 27.50 | 33.65 | 32.45 | 33.30 | 0.00 | - | 1 | 7 | 37.62% |
| KO250117C00030000 | 2023-02-06 1:36PM EST | 30.00 | 30.53 | 30.00 | 31.00 | +0.90 | +3.04% | 2 | 31 | 36.35% |
| KO250117C00032500 | 2023-01-25 3:55PM EST | 32.50 | 28.70 | 27.60 | 28.60 | 0.00 | - | 10 | 18 | 33.81% |
| KO250117C00035000 | 2023-02-02 11:27AM EST | 35.00 | 26.06 | 25.40 | 26.30 | 0.00 | - | 4 | 11 | 32.18% |
| KO250117C00037500 | 2023-01-27 11:14AM EST | 37.50 | 24.20 | 23.30 | 23.95 | 0.00 | - | 1 | 6 | 30.02% |
| KO250117C00040000 | 2023-02-06 2:00PM EST | 40.00 | 21.49 | 21.25 | 21.85 | +0.77 | +3.72% | 6 | 40 | 29.40% |
| KO250117C00042500 | 2023-01-30 10:19AM EST | 42.50 | 20.10 | 19.15 | 19.50 | 0.00 | - | 24 | 19 | 27.03% |
| KO250117C00045000 | 2023-02-03 9:30AM EST | 45.00 | 17.40 | 17.15 | 17.60 | -0.03 | -0.17% | 4 | 41 | 26.83% |
| KO250117C00047500 | 2023-02-06 9:30AM EST | 47.50 | 15.00 | 15.20 | 15.65 | +0.70 | +4.90% | 1 | 48 | 25.96% |
| KO250117C00050000 | 2023-02-03 10:46AM EST | 50.00 | 12.75 | 13.30 | 13.75 | 0.00 | - | 17 | 58 | 24.96% |
| KO250117C00052500 | 2023-02-06 9:55AM EST | 52.50 | 11.95 | 11.55 | 12.00 | +0.85 | +7.66% | 1 | 838 | 24.20% |
| KO250117C00055000 | 2023-02-06 11:30AM EST | 55.00 | 10.11 | 9.90 | 10.15 | +0.66 | +6.98% | 45 | 682 | 22.77% |
| KO250117C00057500 | 2023-02-06 9:53AM EST | 57.50 | 8.45 | 8.35 | 8.95 | +0.32 | +3.94% | 2 | 651 | 23.08% |
| KO250117C00060000 | 2023-02-06 9:50AM EST | 60.00 | 7.00 | 6.90 | 7.15 | +0.44 | +6.71% | 1 | 1,368 | 21.16% |
| KO250117C00062500 | 2023-02-06 11:01AM EST | 62.50 | 5.70 | 5.60 | 5.85 | +0.40 | +7.55% | 3 | 2,397 | 20.40% |
| KO250117C00065000 | 2023-02-06 10:26AM EST | 65.00 | 4.59 | 4.50 | 4.65 | +0.34 | +8.00% | 5 | 2,451 | 19.54% |
| KO250117C00067500 | 2023-02-06 3:10PM EST | 67.50 | 3.65 | 3.50 | 4.00 | -0.25 | -6.41% | 2 | 328 | 19.95% |
| KO250117C00070000 | 2023-02-03 1:39PM EST | 70.00 | 2.50 | 2.69 | 3.00 | 0.00 | - | 5 | 910 | 18.88% |
| KO250117C00072500 | 2023-02-06 10:59AM EST | 72.50 | 2.10 | 1.99 | 2.30 | +0.12 | +6.06% | 33 | 1,222 | 18.35% |
| KO250117C00075000 | 2023-02-06 11:11AM EST | 75.00 | 1.67 | 1.54 | 1.92 | +0.22 | +15.17% | 13 | 372 | 18.60% |
| KO250117C00080000 | 2023-02-03 12:15PM EST | 80.00 | 0.74 | 0.82 | 1.07 | 0.00 | - | 1 | 298 | 17.77% |
| KO250117C00085000 | 2023-01-30 1:38PM EST | 85.00 | 0.53 | 0.41 | 0.56 | 0.00 | - | 5 | 91 | 17.08% |
| KO250117C00090000 | 2023-02-03 9:30AM EST | 90.00 | 0.25 | 0.20 | 0.32 | 0.00 | - | 1 | 70 | 16.98% |
| KO250117C00095000 | 2023-02-06 2:16PM EST | 95.00 | 0.20 | 0.10 | 0.23 | +0.04 | +25.00% | 5 | 31 | 17.63% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO250117P00027500 | 2023-02-06 12:16PM EST | 27.50 | 0.24 | 0.12 | 0.33 | -0.02 | -7.69% | 2 | 363 | 32.86% |
| KO250117P00030000 | 2023-02-06 12:54PM EST | 30.00 | 0.35 | 0.31 | 0.48 | +0.04 | +12.90% | 10 | 43 | 32.03% |
| KO250117P00032500 | 2023-02-06 1:34PM EST | 32.50 | 0.43 | 0.41 | 0.53 | +0.02 | +4.88% | 8 | 5,561 | 29.49% |
| KO250117P00035000 | 2023-02-06 1:34PM EST | 35.00 | 0.56 | 0.53 | 0.64 | +0.04 | +7.69% | 6 | 33 | 27.69% |
| KO250117P00037500 | 2023-02-06 1:35PM EST | 37.50 | 0.68 | 0.66 | 0.80 | -0.03 | -4.23% | 6 | 32 | 26.25% |
| KO250117P00040000 | 2023-02-06 1:35PM EST | 40.00 | 0.87 | 0.85 | 1.00 | -0.04 | -4.40% | 16 | 124 | 24.92% |
| KO250117P00042500 | 2023-02-06 1:36PM EST | 42.50 | 1.13 | 0.96 | 1.25 | -0.01 | -0.88% | 6 | 48 | 23.68% |
| KO250117P00045000 | 2023-02-06 1:36PM EST | 45.00 | 1.45 | 1.37 | 1.57 | -0.05 | -3.33% | 4 | 82 | 22.57% |
| KO250117P00047500 | 2023-02-06 12:20PM EST | 47.50 | 1.84 | 1.75 | 1.97 | +0.03 | +1.66% | 2 | 223 | 21.56% |
| KO250117P00050000 | 2023-02-06 11:11AM EST | 50.00 | 2.21 | 2.00 | 2.45 | -0.19 | -7.92% | 1 | 890 | 20.56% |
| KO250117P00052500 | 2023-02-06 3:16PM EST | 52.50 | 2.78 | 2.75 | 2.92 | -0.17 | -5.76% | 4 | 380 | 19.18% |
| KO250117P00055000 | 2023-02-03 11:57AM EST | 55.00 | 3.60 | 3.15 | 3.55 | 0.00 | - | 81 | 342 | 18.06% |
| KO250117P00057500 | 2023-02-02 11:54AM EST | 57.50 | 4.15 | 3.85 | 4.35 | 0.00 | - | 1 | 283 | 17.09% |
| KO250117P00060000 | 2023-02-06 10:58AM EST | 60.00 | 5.10 | 4.95 | 5.30 | +0.08 | +1.59% | 1 | 200 | 16.14% |
| KO250117P00062500 | 2023-02-02 3:49PM EST | 62.50 | 6.10 | 6.00 | 6.35 | 0.00 | - | 2 | 1,935 | 14.98% |
| KO250117P00065000 | 2023-02-02 10:06AM EST | 65.00 | 7.33 | 7.35 | 7.65 | 0.00 | - | 1 | 1,123 | 13.98% |
| KO250117P00067500 | 2023-02-03 1:36PM EST | 67.50 | 9.40 | 8.70 | 9.15 | 0.00 | - | 1 | 27 | 12.95% |
| KO250117P00070000 | 2023-01-31 10:58AM EST | 70.00 | 10.50 | 10.55 | 10.85 | 0.00 | - | 1 | 798 | 11.78% |
| KO250117P00072500 | 2023-01-31 10:08AM EST | 72.50 | 12.20 | 12.55 | 12.90 | 0.00 | - | 1 | 2 | 11.17% |
| KO250117P00075000 | 2023-01-19 11:59AM EST | 75.00 | 15.12 | 14.70 | 15.35 | 0.00 | - | 2 | 24 | 12.23% |
| KO250117P00080000 | 2023-01-26 10:20AM EST | 80.00 | 19.25 | 19.55 | 20.25 | 0.00 | - | 4 | 23 | 13.99% |
| KO250117P00085000 | 2023-01-25 3:14PM EST | 85.00 | 24.30 | 24.55 | 25.20 | 0.00 | - | 47 | 15 | 15.71% |
| KO250117P00090000 | 2022-12-22 10:33AM EST | 90.00 | 26.60 | 29.55 | 30.40 | 0.00 | - | 26 | 4 | 19.31% |
| KO250117P00095000 | 2023-01-19 9:30AM EST | 95.00 | 35.21 | 34.35 | 35.35 | 0.00 | - | 1 | 1 | 20.78% |
