The Coca-Cola Company (KO)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
認購期權範圍2022年10月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO221007C00035000 | 2022-09-27 3:00PM EDT | 35.00 | 21.85 | 21.10 | 21.35 | 0.00 | - | - | 1 | 331.25% |
| KO221007C00040000 | 2022-09-26 3:17PM EDT | 40.00 | 18.00 | 16.10 | 16.35 | 0.00 | - | - | 5 | 249.22% |
| KO221007C00048500 | 2022-09-30 11:47AM EDT | 48.50 | 8.10 | 7.60 | 7.85 | 0.00 | - | 1 | 1 | 124.61% |
| KO221007C00049000 | 2022-10-05 10:00AM EDT | 49.00 | 7.15 | 7.10 | 7.35 | +7.15 | - | 4 | 0 | 117.58% |
| KO221007C00049500 | 2022-10-03 10:43AM EDT | 49.50 | 7.00 | 6.60 | 6.85 | 0.00 | - | 2 | 1 | 110.55% |
| KO221007C00050000 | 2022-10-05 10:00AM EDT | 50.00 | 6.15 | 6.10 | 6.35 | -6.50 | -51.38% | 1 | 0 | 103.52% |
| KO221007C00051000 | 2022-09-30 3:02PM EDT | 51.00 | 5.35 | 5.10 | 5.35 | 0.00 | - | 2 | 1 | 89.45% |
| KO221007C00052000 | 2022-10-03 12:34PM EDT | 52.00 | 4.40 | 4.10 | 4.35 | 0.00 | - | 1 | 2 | 75.39% |
| KO221007C00053000 | 2022-10-05 10:30AM EDT | 53.00 | 2.83 | 3.10 | 3.35 | -0.90 | -24.13% | 2 | 2 | 61.13% |
| KO221007C00054000 | 2022-10-05 2:35PM EDT | 54.00 | 2.35 | 2.16 | 2.36 | -0.47 | -16.67% | 20 | 46 | 47.66% |
| KO221007C00055000 | 2022-10-05 2:35PM EDT | 55.00 | 1.50 | 1.27 | 1.38 | -0.42 | -21.87% | 134 | 71 | 33.59% |
| KO221007C00056000 | 2022-10-05 3:46PM EDT | 56.00 | 0.63 | 0.54 | 0.60 | -0.39 | -38.24% | 2,402 | 996 | 28.32% |
| KO221007C00057000 | 2022-10-05 3:59PM EDT | 57.00 | 0.14 | 0.12 | 0.16 | -0.31 | -68.89% | 5,370 | 3,630 | 26.27% |
| KO221007C00058000 | 2022-10-05 3:59PM EDT | 58.00 | 0.02 | 0.02 | 0.04 | -0.12 | -85.71% | 2,044 | 6,978 | 28.71% |
| KO221007C00059000 | 2022-10-05 3:40PM EDT | 59.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 267 | 2,168 | 35.16% |
| KO221007C00060000 | 2022-10-05 12:37PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 3,252 | 40.63% |
| KO221007C00061000 | 2022-10-05 1:19PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 501 | 50.00% |
| KO221007C00062000 | 2022-10-04 1:00PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 957 | 53.13% |
| KO221007C00062500 | 2022-09-29 2:11PM EDT | 62.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 17 | 196 | 62.50% |
| KO221007C00063000 | 2022-10-05 1:18PM EDT | 63.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 86 | 6,589 | 65.63% |
| KO221007C00064000 | 2022-10-04 3:04PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 1,282 | 68.75% |
| KO221007C00065000 | 2022-10-05 10:09AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 565 | 75.00% |
| KO221007C00066000 | 2022-09-27 2:11PM EDT | 66.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 499 | 81.25% |
| KO221007C00067000 | 2022-09-22 2:19PM EDT | 67.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 481 | 101.56% |
| KO221007C00068000 | 2022-09-19 1:01PM EDT | 68.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 44 | 112.50% |
| KO221007C00069000 | 2022-09-27 1:35PM EDT | 69.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 52 | 123.44% |
| KO221007C00070000 | 2022-09-30 10:04AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 66 | 109.38% |
| KO221007C00085000 | 2022-09-19 10:30AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 14 | 193.75% |
認沽盤範圍2022年10月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO221007P00048000 | 2022-09-27 1:41PM EDT | 48.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 28 | 95.31% |
| KO221007P00048500 | 2022-09-29 11:00AM EDT | 48.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 397 | 89.06% |
| KO221007P00049000 | 2022-09-28 11:02AM EDT | 49.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 802 | 806 | 84.38% |
| KO221007P00049500 | 2022-09-30 1:03PM EDT | 49.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 467 | 78.13% |
| KO221007P00050000 | 2022-10-05 3:18PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 310 | 73.44% |
| KO221007P00051000 | 2022-10-04 1:15PM EDT | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 247 | 62.50% |
| KO221007P00052000 | 2022-10-05 12:13PM EDT | 52.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 477 | 53.91% |
| KO221007P00053000 | 2022-10-05 2:30PM EDT | 53.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 42 | 875 | 50.78% |
| KO221007P00054000 | 2022-10-05 3:50PM EDT | 54.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 168 | 755 | 39.45% |
| KO221007P00055000 | 2022-10-05 3:59PM EDT | 55.00 | 0.11 | 0.09 | 0.12 | +0.01 | +10.00% | 2,266 | 3,014 | 31.84% |
| KO221007P00056000 | 2022-10-05 3:59PM EDT | 56.00 | 0.35 | 0.30 | 0.36 | +0.10 | +40.00% | 4,863 | 2,427 | 28.32% |
| KO221007P00057000 | 2022-10-05 3:37PM EDT | 57.00 | 0.74 | 0.86 | 0.96 | +0.08 | +12.12% | 1,848 | 3,423 | 29.30% |
| KO221007P00058000 | 2022-10-05 3:19PM EDT | 58.00 | 1.52 | 1.73 | 1.90 | +0.22 | +16.92% | 69 | 574 | 41.02% |
| KO221007P00059000 | 2022-10-05 3:26PM EDT | 59.00 | 2.48 | 2.71 | 2.93 | +0.13 | +5.53% | 1,136 | 444 | 58.59% |
| KO221007P00060000 | 2022-10-05 3:42PM EDT | 60.00 | 3.57 | 3.70 | 3.95 | +0.32 | +9.85% | 5 | 87 | 56.64% |
| KO221007P00061000 | 2022-10-03 3:48PM EDT | 61.00 | 4.29 | 4.65 | 4.95 | 0.00 | - | 2 | 4 | 61.72% |
| KO221007P00062000 | 2022-10-05 10:25AM EDT | 62.00 | 6.37 | 5.65 | 5.95 | +0.77 | +13.75% | 1 | 1 | 71.48% |
| KO221007P00062500 | 2022-09-28 3:46PM EDT | 62.50 | 5.30 | 6.15 | 6.50 | 0.00 | - | 5 | 0 | 83.20% |
| KO221007P00063000 | 2022-09-28 2:38PM EDT | 63.00 | 6.11 | 6.65 | 7.00 | 0.00 | - | 2 | 0 | 88.28% |
| KO221007P00064000 | 2022-09-26 9:45AM EDT | 64.00 | 5.71 | 7.65 | 7.95 | 0.00 | - | 24 | 0 | 89.84% |
| KO221007P00065000 | 2022-09-09 12:27PM EDT | 65.00 | 3.39 | 8.65 | 8.95 | 0.00 | - | 1 | 0 | 99.22% |
| KO221007P00066000 | 2022-09-16 1:29PM EDT | 66.00 | 6.75 | 9.65 | 9.95 | 0.00 | - | 1 | 0 | 107.81% |
| KO221007P00067000 | 2022-08-25 3:27PM EDT | 67.00 | 3.14 | 8.20 | 8.60 | 0.00 | - | 1 | 0 | 0.00% |
| KO221007P00069000 | 2022-09-14 3:30PM EDT | 69.00 | 8.77 | 12.65 | 12.95 | 0.00 | - | 5 | 5 | 132.03% |
| KO221007P00073000 | 2022-09-29 11:16AM EDT | 73.00 | 16.30 | 16.65 | 17.00 | 0.00 | - | 1 | 1 | 174.22% |
| KO221007P00080000 | 2022-09-29 11:16AM EDT | 80.00 | 23.30 | 23.65 | 24.00 | 0.00 | - | - | 0 | 223.44% |
