The Coca-Cola Company (KO)
NYSE - Nasdaq 即時價格。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4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426C00040000 | 2024-04-19 12:15PM EDT | 40.00 | 19.55 | 19.65 | 21.60 | 0.00 | - | 2 | 2 | 383.79% |
| KO240426C00048000 | 2024-04-19 10:14AM EDT | 48.00 | 11.30 | 11.60 | 13.70 | 0.00 | - | 3 | 3 | 103.13% |
| KO240426C00049000 | 2024-04-19 10:14AM EDT | 49.00 | 10.30 | 10.70 | 12.65 | 0.00 | - | 3 | 3 | 111.72% |
| KO240426C00050000 | 2024-04-22 3:59PM EDT | 50.00 | 10.60 | 9.60 | 11.40 | 0.00 | - | 4 | 14 | 202.34% |
| KO240426C00053000 | 2024-04-22 3:59PM EDT | 53.00 | 7.60 | 6.75 | 8.35 | 0.00 | - | 1 | 1 | 154.49% |
| KO240426C00054000 | 2024-04-22 3:59PM EDT | 54.00 | 6.60 | 6.60 | 7.70 | 0.00 | - | 5 | 9 | 124.41% |
| KO240426C00055000 | 2024-04-19 2:28PM EDT | 55.00 | 5.00 | 5.60 | 7.60 | 0.00 | - | 10 | 14 | 141.99% |
| KO240426C00056000 | 2024-04-22 10:23AM EDT | 56.00 | 4.05 | 4.65 | 4.75 | 0.00 | - | 50 | 71 | 53.52% |
| KO240426C00057000 | 2024-04-23 10:00AM EDT | 57.00 | 3.70 | 3.65 | 4.35 | +0.10 | +2.78% | 103 | 165 | 72.56% |
| KO240426C00058000 | 2024-04-23 3:52PM EDT | 58.00 | 2.68 | 2.61 | 2.83 | +0.17 | +6.77% | 35 | 852 | 46.68% |
| KO240426C00059000 | 2024-04-23 3:52PM EDT | 59.00 | 1.68 | 1.48 | 1.76 | +0.10 | +6.33% | 102 | 2,224 | 28.91% |
| KO240426C00060000 | 2024-04-23 3:58PM EDT | 60.00 | 0.74 | 0.75 | 0.81 | +0.02 | +2.78% | 2,783 | 2,484 | 18.95% |
| KO240426C00061000 | 2024-04-23 3:59PM EDT | 61.00 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 2,999 | 3,555 | 13.97% |
| KO240426C00062000 | 2024-04-23 3:42PM EDT | 62.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 936 | 4,285 | 15.24% |
| KO240426C00063000 | 2024-04-23 3:51PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 3,982 | 21.09% |
| KO240426C00064000 | 2024-04-23 12:43PM EDT | 64.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 505 | 33.59% |
| KO240426C00065000 | 2024-04-19 3:39PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 35.16% |
| KO240426C00066000 | 2024-03-28 2:41PM EDT | 66.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 42 | 53.52% |
| KO240426C00067000 | 2024-04-18 9:48AM EDT | 67.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 114 | 82.23% |
| KO240426C00070000 | 2024-04-19 3:39PM EDT | 70.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 75.78% |
| KO240426C00075000 | 2024-04-19 3:39PM EDT | 75.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 84.38% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426P00050000 | 2024-04-22 12:53PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 81.25% |
| KO240426P00052000 | 2024-04-11 12:49PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 18 | 70.31% |
| KO240426P00053000 | 2024-04-12 3:25PM EDT | 53.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 15 | 71 | 120.51% |
| KO240426P00054000 | 2024-04-18 1:58PM EDT | 54.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 31 | 33 | 76.17% |
| KO240426P00055000 | 2024-04-22 10:35AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 138 | 52.34% |
| KO240426P00056000 | 2024-04-23 10:56AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 773 | 39.84% |
| KO240426P00057000 | 2024-04-23 3:06PM EDT | 57.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 177 | 806 | 35.55% |
| KO240426P00058000 | 2024-04-23 3:33PM EDT | 58.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 52 | 2,902 | 26.95% |
| KO240426P00059000 | 2024-04-23 3:59PM EDT | 59.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 561 | 1,896 | 19.92% |
| KO240426P00060000 | 2024-04-23 3:59PM EDT | 60.00 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 1,316 | 4,034 | 14.84% |
| KO240426P00061000 | 2024-04-23 3:46PM EDT | 61.00 | 0.50 | 0.45 | 0.49 | -0.09 | -15.25% | 134 | 233 | 12.40% |
| KO240426P00062000 | 2024-04-23 12:20PM EDT | 62.00 | 1.67 | 1.15 | 2.03 | +0.20 | +13.61% | 5 | 164 | 55.57% |
| KO240426P00063000 | 2024-04-19 3:59PM EDT | 63.00 | 2.79 | 1.31 | 2.43 | -0.02 | -0.71% | 1 | 9 | 31.06% |
| KO240426P00067000 | 2024-04-19 2:09PM EDT | 67.00 | 7.30 | 5.80 | 6.40 | 0.00 | - | 3 | 3 | 58.59% |
| KO240426P00073000 | 2024-04-19 10:14AM EDT | 73.00 | 13.75 | 11.65 | 13.40 | 0.00 | - | 2 | 2 | 125.78% |
| KO240426P00075000 | 2024-04-18 9:51AM EDT | 75.00 | 16.25 | 13.45 | 15.40 | 0.00 | - | - | 0 | 118.75% |
