香港股市 將在 7 小時 10 分鐘 開市

The Coca-Cola Company (KO)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
58.03-0.11 (-0.19%)
市場開市。 截至 02:20PM EDT。
價內期權
認購期權範圍2024年4月19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
KO240419C000350002024-04-15 10:15AM EDT35.0023.5023.0024.100.00-12334.77%
KO240419C000400002024-04-15 3:31PM EDT40.0018.3018.0019.850.00-13302.73%
KO240419C000425002024-03-06 11:06AM EDT42.5017.5016.8516.950.00-30304.79%
KO240419C000450002024-04-15 3:31PM EDT45.0013.3013.0013.150.00-28117.97%
KO240419C000475002024-04-16 10:34AM EDT47.5010.7510.5511.30-0.85-7.33%13150.00%
KO240419C000480002024-04-10 3:24PM EDT48.0011.009.2510.150.00-13108.98%
KO240419C000490002024-04-10 11:38AM EDT49.009.859.059.650.00-12124.81%
KO240419C000500002024-04-11 1:50PM EDT50.009.258.058.650.00-517113.48%
KO240419C000510002024-04-15 3:21PM EDT51.007.357.057.15+0.15+2.08%2571.48%
KO240419C000520002024-04-15 3:21PM EDT52.006.206.056.850.00-3498.83%
KO240419C000525002024-04-15 3:21PM EDT52.505.705.605.650.00-21662.11%
KO240419C000540002024-04-11 12:33PM EDT54.004.904.054.200.00-12155.66%
KO240419C000550002024-04-16 1:39PM EDT55.003.103.053.15-0.50-13.89%515540.82%
KO240419C000560002024-04-16 12:13PM EDT56.002.252.022.24-0.02-0.88%44636.72%
KO240419C000570002024-04-16 12:08PM EDT57.001.341.171.22+0.04+3.08%639,00123.34%
KO240419C000575002024-04-16 10:43AM EDT57.500.920.750.81-0.04-4.17%682120.80%
KO240419C000580002024-04-16 2:02PM EDT58.000.400.430.45-0.18-31.03%72579317.97%
KO240419C000590002024-04-16 2:02PM EDT59.000.070.070.09-0.06-46.15%2,1605,28316.41%
KO240419C000600002024-04-16 2:04PM EDT60.000.010.010.02-0.01-50.00%53413,26518.56%
KO240419C000610002024-04-16 12:42PM EDT61.000.010.000.010.00-3684,75722.66%
KO240419C000620002024-04-16 10:07AM EDT62.000.010.000.010.00-53,58628.91%
KO240419C000625002024-04-16 1:42PM EDT62.500.010.000.010.00-1614,21832.03%
KO240419C000630002024-04-15 10:53AM EDT63.000.100.000.030.00-450041.41%
KO240419C000640002024-04-12 2:08PM EDT64.000.040.000.030.00-125048.05%
KO240419C000650002024-04-16 10:20AM EDT65.000.010.000.010.00-13,65946.88%
KO240419C000675002024-04-09 9:33AM EDT67.500.010.000.010.00-1080656.25%
KO240419C000700002024-04-12 10:38AM EDT70.000.010.000.010.00-1012265.63%
KO240419C000750002024-01-30 2:24PM EDT75.000.030.000.750.00-12168.36%
KO240419C000800002024-02-02 3:53PM EDT80.000.010.001.270.00-6364225.00%
KO240419C000900002024-04-08 9:47AM EDT90.000.020.000.010.00--1143.75%
認沽盤範圍2024年4月19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
KO240419P000350002024-03-19 1:40PM EDT35.000.010.000.010.00-55168.75%
KO240419P000425002024-04-16 10:34AM EDT42.500.150.000.14+0.06+66.67%11150.00%
KO240419P000450002024-02-09 4:04PM EDT45.000.030.000.150.00-5785127.73%
KO240419P000475002024-04-08 1:43PM EDT47.500.030.000.150.00-337104.30%
KO240419P000500002024-04-09 11:00AM EDT50.000.020.000.010.00-167656.25%
KO240419P000510002024-03-19 9:49AM EDT51.000.010.000.100.00-1167.19%
KO240419P000520002024-04-12 3:00PM EDT52.000.010.000.030.00-20024053.91%
KO240419P000525002024-04-12 2:04PM EDT52.500.010.000.030.00-45291150.00%
KO240419P000530002024-04-12 3:21PM EDT53.000.010.000.030.00-12745.70%
KO240419P000540002024-04-12 3:00PM EDT54.000.020.000.010.00-43038832.03%
KO240419P000550002024-04-16 10:18AM EDT55.000.020.010.020.00-13,88627.34%
KO240419P000560002024-04-16 10:53AM EDT56.000.020.020.03-0.01-33.33%611421.29%
KO240419P000570002024-04-16 1:03PM EDT57.000.070.060.070.00-26122716.02%
KO240419P000575002024-04-16 1:50PM EDT57.500.160.150.17+0.01+6.67%6277,47715.63%
KO240419P000580002024-04-16 2:03PM EDT58.000.320.320.34-0.01-3.13%5892,05614.65%
KO240419P000590002024-04-16 1:45PM EDT59.000.940.971.02+0.07+8.05%1282,24113.58%
KO240419P000600002024-04-16 2:03PM EDT60.001.961.901.98+0.20+11.36%396,40816.41%
KO240419P000610002024-04-16 1:32PM EDT61.003.002.903.65+0.28+10.29%69651.37%
KO240419P000620002024-04-15 2:47PM EDT62.003.803.904.000.00-725534.77%
KO240419P000625002024-04-12 2:48PM EDT62.504.203.804.500.00-23015738.28%
KO240419P000630002024-04-16 9:31AM EDT63.004.704.905.00+0.40+9.30%10641.41%
KO240419P000640002024-04-16 9:31AM EDT64.005.705.806.00+0.24+4.40%3548.05%
KO240419P000650002024-04-12 3:11PM EDT65.007.006.907.00+0.28+4.17%27754.30%
KO240419P000670002024-04-12 3:11PM EDT67.008.708.659.000.00-2166.41%
KO240419P000680002024-04-16 9:31AM EDT68.009.709.6010.000.00-7371.88%
KO240419P000690002024-04-15 2:45PM EDT69.0010.7510.9011.000.00-161677.34%
KO240419P000700002024-04-15 3:21PM EDT70.0011.8511.9012.000.00-6682.81%
KO240419P000710002024-04-15 3:21PM EDT71.0012.8512.2513.000.00-1688.28%
KO240419P000720002024-04-12 3:12PM EDT72.0013.7013.6514.000.00-101792.97%
KO240419P000800002024-04-16 1:32PM EDT80.0022.0021.7022.00+1.10+5.26%180131.25%