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7月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220701C00050000 | 2022-06-14 11:34AM EDT | 50.00 | 9.10 | 12.80 | 13.00 | 0.00 | - | 1 | 1 | 119.14% |
| KO220701C00053000 | 2022-06-24 9:57AM EDT | 53.00 | 9.40 | 9.80 | 10.05 | 0.00 | - | 1 | 1 | 70.31% |
| KO220701C00054000 | 2022-06-13 9:36AM EDT | 54.00 | 7.10 | 8.80 | 9.05 | 0.00 | - | 5 | 0 | 64.06% |
| KO220701C00055000 | 2022-06-24 9:36AM EDT | 55.00 | 7.33 | 7.80 | 8.10 | 0.00 | - | 1 | 27 | 66.02% |
| KO220701C00056000 | 2022-06-22 2:26PM EDT | 56.00 | 5.40 | 6.80 | 7.00 | 0.00 | - | 1 | 57 | 67.97% |
| KO220701C00057000 | 2022-06-15 9:34AM EDT | 57.00 | 4.30 | 5.75 | 6.15 | 0.00 | - | - | 1 | 50.78% |
| KO220701C00057500 | 2022-06-27 2:42PM EDT | 57.50 | 5.40 | 5.30 | 5.60 | +2.30 | +74.19% | 4 | 7 | 66.21% |
| KO220701C00058000 | 2022-06-27 2:01PM EDT | 58.00 | 4.80 | 4.85 | 5.10 | -0.30 | -5.88% | 16 | 56 | 61.33% |
| KO220701C00059000 | 2022-06-27 2:14PM EDT | 59.00 | 3.87 | 3.90 | 4.05 | -0.11 | -2.76% | 5 | 162 | 47.46% |
| KO220701C00060000 | 2022-06-27 12:20PM EDT | 60.00 | 3.20 | 2.94 | 3.15 | +0.15 | +4.92% | 21 | 283 | 45.12% |
| KO220701C00061000 | 2022-06-27 2:04PM EDT | 61.00 | 2.00 | 2.03 | 2.18 | -0.14 | -6.54% | 332 | 1,173 | 35.94% |
| KO220701C00062000 | 2022-06-27 3:39PM EDT | 62.00 | 1.27 | 1.18 | 1.29 | -0.08 | -5.93% | 149 | 1,292 | 28.71% |
| KO220701C00062500 | 2022-06-27 3:59PM EDT | 62.50 | 0.89 | 0.85 | 0.93 | -0.17 | -16.04% | 248 | 1,841 | 26.95% |
| KO220701C00063000 | 2022-06-27 3:59PM EDT | 63.00 | 0.63 | 0.55 | 0.61 | -0.12 | -16.00% | 1,158 | 1,020 | 24.90% |
| KO220701C00064000 | 2022-06-27 3:58PM EDT | 64.00 | 0.21 | 0.18 | 0.24 | -0.12 | -36.36% | 1,404 | 2,013 | 24.32% |
| KO220701C00065000 | 2022-06-27 3:58PM EDT | 65.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 1,231 | 2,263 | 23.73% |
| KO220701C00066000 | 2022-06-27 3:44PM EDT | 66.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 519 | 2,884 | 26.56% |
| KO220701C00067000 | 2022-06-27 2:12PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,179 | 27.34% |
| KO220701C00068000 | 2022-06-27 11:03AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 692 | 32.81% |
| KO220701C00069000 | 2022-06-16 10:30AM EDT | 69.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 159 | 38.28% |
| KO220701C00070000 | 2022-06-27 9:34AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 107 | 43.75% |
| KO220701C00071000 | 2022-06-14 9:45AM EDT | 71.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 41 | 171 | 51.56% |
| KO220701C00072000 | 2022-06-21 9:30AM EDT | 72.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 223 | 53.13% |
| KO220701C00075000 | 2022-06-24 9:36AM EDT | 75.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 70.31% |
| KO220701C00090000 | 2022-06-17 12:09PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 118.75% |
認沽盤範圍2022年7月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220701P00045000 | 2022-06-23 11:45AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 259 | 112.50% |
| KO220701P00050000 | 2022-06-23 11:24AM EDT | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 38 | 95.31% |
| KO220701P00051000 | 2022-06-23 3:34PM EDT | 51.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 7 | 84.38% |
| KO220701P00052000 | 2022-06-21 2:59PM EDT | 52.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 8 | 13 | 78.13% |
| KO220701P00053000 | 2022-06-24 3:35PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 84 | 70.31% |
| KO220701P00054000 | 2022-06-27 12:52PM EDT | 54.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 249 | 64.06% |
| KO220701P00055000 | 2022-06-27 9:45AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1,001 | 181 | 61.72% |
| KO220701P00056000 | 2022-06-27 11:20AM EDT | 56.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 2 | 512 | 50.00% |
| KO220701P00057000 | 2022-06-27 2:13PM EDT | 57.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 6 | 320 | 48.44% |
| KO220701P00057500 | 2022-06-27 12:50PM EDT | 57.50 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 43 | 58 | 47.27% |
| KO220701P00058000 | 2022-06-27 12:51PM EDT | 58.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 81 | 975 | 43.36% |
| KO220701P00059000 | 2022-06-27 3:33PM EDT | 59.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 443 | 557 | 38.67% |
| KO220701P00060000 | 2022-06-27 3:53PM EDT | 60.00 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 341 | 1,035 | 33.69% |
| KO220701P00061000 | 2022-06-27 3:55PM EDT | 61.00 | 0.15 | 0.13 | 0.16 | -0.05 | -25.00% | 512 | 640 | 29.49% |
| KO220701P00062000 | 2022-06-27 3:58PM EDT | 62.00 | 0.34 | 0.28 | 0.34 | -0.06 | -15.00% | 460 | 943 | 26.95% |
| KO220701P00062500 | 2022-06-27 3:56PM EDT | 62.50 | 0.47 | 0.46 | 0.47 | -0.06 | -11.32% | 566 | 170 | 25.00% |
| KO220701P00063000 | 2022-06-27 3:59PM EDT | 63.00 | 0.67 | 0.62 | 0.67 | -0.13 | -16.25% | 953 | 316 | 23.73% |
| KO220701P00064000 | 2022-06-27 3:24PM EDT | 64.00 | 1.24 | 1.24 | 1.38 | -0.15 | -10.79% | 29 | 80 | 26.56% |
| KO220701P00065000 | 2022-06-27 3:24PM EDT | 65.00 | 2.05 | 2.02 | 2.23 | -1.28 | -38.44% | 13 | 118 | 29.10% |
| KO220701P00066000 | 2022-06-27 1:52PM EDT | 66.00 | 3.15 | 2.97 | 3.25 | -1.24 | -28.25% | 5 | 33 | 39.36% |
| KO220701P00067000 | 2022-06-24 10:00AM EDT | 67.00 | 4.30 | 3.95 | 4.25 | 0.00 | - | 4 | 2 | 47.66% |
| KO220701P00068000 | 2022-06-10 10:57AM EDT | 68.00 | 6.75 | 4.95 | 5.25 | 0.00 | - | 3 | 0 | 55.66% |
| KO220701P00070000 | 2022-06-27 11:18AM EDT | 70.00 | 6.98 | 6.95 | 7.25 | -2.76 | -28.34% | 1 | 0 | 70.31% |
| KO220701P00071000 | 2022-06-17 12:01PM EDT | 71.00 | 11.49 | 7.95 | 8.25 | 0.00 | - | 1 | 0 | 77.34% |
| KO220701P00072000 | 2022-06-01 11:06AM EDT | 72.00 | 10.20 | 8.90 | 9.25 | 0.00 | - | 1 | 0 | 83.98% |
