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9月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220930C00045000 | 2022-09-27 2:39PM EDT | 45.00 | 11.85 | 11.25 | 11.50 | -3.55 | -23.05% | 5 | 0 | 145.70% |
| KO220930C00049000 | 2022-09-20 1:05PM EDT | 49.00 | 10.65 | 7.30 | 7.55 | 0.00 | - | - | 1 | 82.03% |
| KO220930C00050000 | 2022-09-20 1:05PM EDT | 50.00 | 9.65 | 6.25 | 6.55 | 0.00 | - | - | 1 | 63.28% |
| KO220930C00051000 | 2022-09-15 12:58PM EDT | 51.00 | 8.82 | 5.30 | 5.55 | 0.00 | - | - | 2 | 62.11% |
| KO220930C00052000 | 2022-09-27 1:38PM EDT | 52.00 | 4.65 | 4.30 | 4.55 | -3.05 | -39.61% | 1 | 1 | 51.95% |
| KO220930C00054000 | 2022-09-27 3:45PM EDT | 54.00 | 2.70 | 2.41 | 2.67 | -6.10 | -69.32% | 3 | 0 | 54.69% |
| KO220930C00055000 | 2022-09-27 3:56PM EDT | 55.00 | 1.69 | 1.61 | 1.65 | -1.26 | -42.71% | 29 | 9 | 38.28% |
| KO220930C00056000 | 2022-09-27 3:58PM EDT | 56.00 | 0.84 | 0.85 | 0.92 | -1.12 | -57.14% | 780 | 86 | 35.16% |
| KO220930C00057000 | 2022-09-27 3:56PM EDT | 57.00 | 0.39 | 0.36 | 0.39 | -0.96 | -71.11% | 760 | 67 | 31.84% |
| KO220930C00058000 | 2022-09-27 3:59PM EDT | 58.00 | 0.13 | 0.12 | 0.14 | -0.52 | -80.00% | 2,027 | 1,198 | 31.64% |
| KO220930C00059000 | 2022-09-27 3:58PM EDT | 59.00 | 0.04 | 0.04 | 0.05 | -0.25 | -86.21% | 1,312 | 2,855 | 33.20% |
| KO220930C00060000 | 2022-09-27 3:58PM EDT | 60.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 1,403 | 2,036 | 38.28% |
| KO220930C00061000 | 2022-09-27 3:49PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,539 | 5,501 | 39.06% |
| KO220930C00062000 | 2022-09-27 3:34PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 1,107 | 46.09% |
| KO220930C00062500 | 2022-09-27 1:45PM EDT | 62.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 12 | 6,504 | 50.00% |
| KO220930C00063000 | 2022-09-27 1:50PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 9,258 | 53.13% |
| KO220930C00064000 | 2022-09-27 12:41PM EDT | 64.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 4,449 | 54.69% |
| KO220930C00065000 | 2022-09-26 12:12PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,458 | 59.38% |
| KO220930C00066000 | 2022-09-26 2:03PM EDT | 66.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 1,758 | 75.00% |
| KO220930C00067000 | 2022-09-26 2:03PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,504 | 71.88% |
| KO220930C00068000 | 2022-09-19 2:36PM EDT | 68.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 367 | 82.81% |
| KO220930C00069000 | 2022-09-19 2:36PM EDT | 69.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 103 | 93.75% |
| KO220930C00070000 | 2022-09-22 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 87 | 87.50% |
| KO220930C00071000 | 2022-09-23 12:11PM EDT | 71.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 94 | 111.72% |
| KO220930C00072000 | 2022-09-14 12:31PM EDT | 72.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 117.19% |
認沽盤範圍2022年9月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KO220930P00035000 | 2022-09-13 3:17PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 200 | 187.50% |
| KO220930P00050000 | 2022-09-27 12:37PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 251 | 60.94% |
| KO220930P00051000 | 2022-09-27 2:01PM EDT | 51.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 4 | 293 | 57.81% |
| KO220930P00052000 | 2022-09-27 2:35PM EDT | 52.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 51 | 191 | 50.78% |
| KO220930P00053000 | 2022-09-27 3:41PM EDT | 53.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 317 | 524 | 44.53% |
| KO220930P00054000 | 2022-09-27 3:53PM EDT | 54.00 | 0.11 | 0.10 | 0.12 | +0.05 | +83.33% | 35 | 239 | 40.63% |
| KO220930P00055000 | 2022-09-27 3:59PM EDT | 55.00 | 0.24 | 0.21 | 0.24 | +0.14 | +140.00% | 541 | 390 | 36.33% |
| KO220930P00056000 | 2022-09-27 3:59PM EDT | 56.00 | 0.48 | 0.46 | 0.49 | +0.28 | +140.00% | 1,009 | 931 | 32.62% |
| KO220930P00057000 | 2022-09-27 3:59PM EDT | 57.00 | 1.01 | 0.95 | 1.01 | +0.60 | +146.34% | 858 | 855 | 31.84% |
| KO220930P00058000 | 2022-09-27 3:58PM EDT | 58.00 | 1.73 | 1.63 | 1.80 | +1.00 | +136.99% | 740 | 2,148 | 34.67% |
| KO220930P00059000 | 2022-09-27 3:31PM EDT | 59.00 | 2.47 | 2.59 | 2.73 | +1.14 | +85.71% | 182 | 1,690 | 40.43% |
| KO220930P00060000 | 2022-09-27 3:54PM EDT | 60.00 | 3.60 | 3.55 | 3.70 | +1.65 | +84.62% | 206 | 866 | 47.07% |
| KO220930P00061000 | 2022-09-27 3:12PM EDT | 61.00 | 4.28 | 4.55 | 4.70 | +1.25 | +41.25% | 221 | 502 | 56.25% |
| KO220930P00062000 | 2022-09-27 10:11AM EDT | 62.00 | 4.51 | 5.55 | 5.75 | +0.49 | +12.19% | 3 | 87 | 54.69% |
| KO220930P00062500 | 2022-09-27 2:43PM EDT | 62.50 | 5.60 | 6.00 | 6.30 | +1.88 | +50.54% | 1 | 21 | 58.20% |
| KO220930P00063000 | 2022-09-27 2:29PM EDT | 63.00 | 6.20 | 6.55 | 6.75 | +1.20 | +24.00% | 29 | 112 | 61.72% |
| KO220930P00064000 | 2022-09-23 3:14PM EDT | 64.00 | 5.70 | 7.50 | 7.80 | 0.00 | - | 3 | 1 | 69.14% |
| KO220930P00065000 | 2022-09-27 11:14AM EDT | 65.00 | 8.15 | 8.50 | 8.75 | +1.01 | +14.15% | 26 | 56 | 59.38% |
| KO220930P00066000 | 2022-09-26 2:03PM EDT | 66.00 | 8.14 | 9.50 | 9.80 | 0.00 | - | 1 | 18 | 82.81% |
| KO220930P00067000 | 2022-09-27 3:41PM EDT | 67.00 | 10.54 | 10.50 | 10.75 | +2.84 | +36.88% | 1 | 0 | 71.88% |
| KO220930P00068000 | 2022-08-29 10:37AM EDT | 68.00 | 5.73 | 11.50 | 11.75 | 0.00 | - | 1 | 0 | 78.13% |
| KO220930P00073000 | 2022-09-21 2:42PM EDT | 73.00 | 12.75 | 16.45 | 16.75 | 0.00 | - | - | 3 | 158.20% |
| KO220930P00075000 | 2022-09-21 2:42PM EDT | 75.00 | 14.75 | 18.50 | 18.80 | 0.00 | - | - | 32 | 137.50% |
