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 EST
收市後：
認購期權範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO231208C00035000 | 2023-12-05 10:41AM EST | 35.00 | 23.65 | 23.20 | 24.25 | 0.00 | - | - | 0 | 478.91% |
| KO231208C00040000 | 2023-11-28 9:30AM EST | 40.00 | 18.67 | 18.60 | 18.85 | 0.00 | - | - | 0 | 274.22% |
| KO231208C00048000 | 2023-12-05 3:26PM EST | 48.00 | 10.60 | 10.15 | 11.15 | 0.00 | - | - | 47 | 214.84% |
| KO231208C00050000 | 2023-12-05 12:41PM EST | 50.00 | 8.75 | 8.50 | 8.95 | 0.00 | - | 8 | 8 | 152.34% |
| KO231208C00051000 | 2023-12-01 2:19PM EST | 51.00 | 7.65 | 7.45 | 7.90 | 0.00 | - | 2 | 0 | 128.91% |
| KO231208C00052000 | 2023-11-29 3:35PM EST | 52.00 | 6.15 | 6.65 | 6.90 | 0.00 | - | 205 | 1 | 85.16% |
| KO231208C00053000 | 2023-11-29 3:19PM EST | 53.00 | 5.30 | 5.45 | 6.05 | 0.00 | - | 20 | 0 | 60.94% |
| KO231208C00054000 | 2023-12-07 11:04AM EST | 54.00 | 4.75 | 4.45 | 4.85 | -0.10 | -2.06% | 2 | 2 | 78.91% |
| KO231208C00055000 | 2023-12-06 10:37AM EST | 55.00 | 3.40 | 3.65 | 3.85 | 0.00 | - | 10 | 7 | 65.23% |
| KO231208C00056000 | 2023-12-07 2:06PM EST | 56.00 | 2.81 | 2.60 | 2.85 | 0.00 | - | 2 | 94 | 51.56% |
| KO231208C00057000 | 2023-12-07 12:06PM EST | 57.00 | 1.77 | 1.57 | 1.86 | -0.01 | -0.56% | 22 | 86 | 38.09% |
| KO231208C00058000 | 2023-12-07 3:59PM EST | 58.00 | 0.75 | 0.71 | 0.83 | +0.01 | +1.35% | 368 | 1,965 | 19.73% |
| KO231208C00059000 | 2023-12-07 3:56PM EST | 59.00 | 0.07 | 0.08 | 0.09 | -0.03 | -30.00% | 1,118 | 3,536 | 11.13% |
| KO231208C00060000 | 2023-12-07 3:28PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 222 | 1,563 | 16.02% |
| KO231208C00061000 | 2023-12-06 9:30AM EST | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 166 | 28.91% |
| KO231208C00062000 | 2023-10-26 9:20AM EST | 62.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | - | 0 | 51.17% |
| KO231208C00063000 | 2023-12-04 9:51AM EST | 63.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 43.75% |
| KO231208C00069000 | 2023-12-05 12:36PM EST | 69.00 | 2.00 | 0.00 | 0.16 | 0.00 | - | - | 1 | 120.31% |
| KO231208C00070000 | 2023-11-30 10:32AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 0 | 87.50% |
認沽盤範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO231208P00045000 | 2023-10-31 10:41AM EST | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 131.25% |
| KO231208P00048000 | 2023-12-01 10:56AM EST | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 10 | 110.94% |
| KO231208P00049000 | 2023-11-16 12:02PM EST | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 70 | 21 | 100.00% |
| KO231208P00050000 | 2023-11-03 10:16AM EST | 50.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 95.31% |
| KO231208P00051000 | 2023-11-22 11:32AM EST | 51.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 20 | 111.33% |
| KO231208P00052000 | 2023-12-05 10:48AM EST | 52.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 30 | 106.64% |
| KO231208P00053000 | 2023-11-28 1:25PM EST | 53.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 9 | 42 | 93.16% |
| KO231208P00054000 | 2023-12-04 10:21AM EST | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 180 | 51.56% |
| KO231208P00055000 | 2023-12-06 12:57PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 331 | 41.41% |
| KO231208P00056000 | 2023-12-07 1:03PM EST | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 469 | 784 | 31.25% |
| KO231208P00057000 | 2023-12-07 2:44PM EST | 57.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,337 | 472 | 21.09% |
| KO231208P00058000 | 2023-12-07 3:53PM EST | 58.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 711 | 2,869 | 13.67% |
| KO231208P00059000 | 2023-12-07 3:51PM EST | 59.00 | 0.35 | 0.28 | 0.36 | -0.14 | -28.57% | 372 | 819 | 11.72% |
| KO231208P00060000 | 2023-12-07 3:33PM EST | 60.00 | 1.31 | 0.70 | 1.35 | -0.39 | -22.94% | 20 | 5 | 27.15% |
| KO231208P00061000 | 2023-12-06 12:01PM EST | 61.00 | 2.57 | 1.58 | 2.46 | +0.10 | +4.05% | 4 | 6 | 52.15% |
| KO231208P00063000 | 2023-12-04 11:02AM EST | 63.00 | 4.10 | 3.90 | 4.45 | 0.00 | - | - | 0 | 77.73% |
| KO231208P00075000 | 2023-12-01 11:25AM EST | 75.00 | 16.68 | 15.70 | 16.45 | 0.00 | - | 1 | 0 | 197.66% |
