香港股市 已收市

The Coca-Cola Company (KO)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
61.85-0.01 (-0.02%)
收市價: 04:00PM EDT
62.00 +0.15 (+0.24%)
市前: 08:44AM EDT
價內期權
認購期權範圍2023年3月31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
KO230331C000480002023-03-07 2:40PM EDT48.0011.930.000.000.00--00.00%
KO230331C000490002023-03-06 4:10PM EDT49.0011.200.000.000.00--00.00%
KO230331C000500002023-03-15 3:03PM EDT50.0010.170.000.000.00-100.00%
KO230331C000510002023-03-27 9:50AM EDT51.0010.180.000.000.00-110.00%
KO230331C000520002023-03-29 9:58AM EDT52.009.820.000.000.00-110.00%
KO230331C000530002023-03-29 9:58AM EDT53.008.820.000.000.00-100.00%
KO230331C000550002023-03-27 9:32AM EDT55.006.150.000.000.00-110.00%
KO230331C000560002023-03-27 9:50AM EDT56.005.320.000.000.00-220.00%
KO230331C000570002023-03-29 2:39PM EDT57.004.760.000.000.00-4480.00%
KO230331C000575002023-03-30 11:25AM EDT57.504.350.000.000.00-2540.00%
KO230331C000580002023-03-30 9:49AM EDT58.004.000.000.000.00-22050.00%
KO230331C000590002023-03-30 2:05PM EDT59.002.790.000.000.00-113140.00%
KO230331C000600002023-03-30 3:37PM EDT60.001.860.000.000.00-5952,4590.00%
KO230331C000610002023-03-30 3:50PM EDT61.000.850.000.000.00-3204,3680.00%
KO230331C000620002023-03-30 3:59PM EDT62.000.130.000.000.00-3,9957,3661.56%
KO230331C000625002023-03-30 3:50PM EDT62.500.030.000.000.00-2962,1476.25%
KO230331C000630002023-03-30 3:15PM EDT63.000.020.000.000.00-1,1731,96912.50%
KO230331C000640002023-03-30 3:15PM EDT64.000.010.000.000.00-463312.50%
KO230331C000650002023-03-30 10:10AM EDT65.000.010.000.000.00-118925.00%
KO230331C000660002023-03-29 10:47AM EDT66.000.030.000.000.00-216625.00%
KO230331C000670002023-03-13 3:58PM EDT67.000.020.000.000.00-4650.00%
KO230331C000680002023-03-23 2:48PM EDT68.000.940.000.000.00-1350.00%
KO230331C000700002023-02-13 10:44AM EDT70.000.050.000.150.00--40135.16%
認沽盤範圍2023年3月31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
KO230331P000400002023-03-30 11:14AM EDT40.000.010.000.000.00-13100.00%
KO230331P000450002023-02-13 3:37PM EDT45.000.010.001.280.00--1478.91%
KO230331P000480002023-03-13 9:30AM EDT48.000.680.000.000.00-101150.00%
KO230331P000490002023-03-17 3:10PM EDT49.000.030.000.000.00-49650.00%
KO230331P000500002023-03-22 3:55PM EDT50.000.010.000.000.00-208650.00%
KO230331P000510002023-03-16 9:56AM EDT51.000.040.000.000.00-2020050.00%
KO230331P000520002023-03-17 3:12PM EDT52.000.040.000.000.00-54750.00%
KO230331P000530002023-03-27 2:19PM EDT53.000.010.000.000.00-11950.00%
KO230331P000540002023-03-30 10:31AM EDT54.000.030.000.000.00-111150.00%
KO230331P000550002023-03-28 11:16AM EDT55.000.010.000.000.00-221150.00%
KO230331P000560002023-03-27 1:16PM EDT56.000.010.000.000.00-13753450.00%
KO230331P000570002023-03-29 3:50PM EDT57.000.010.000.000.00-5136750.00%
KO230331P000575002023-03-30 1:42PM EDT57.500.010.000.000.00-8025425.00%
KO230331P000580002023-03-30 3:33PM EDT58.000.020.000.000.00-7095625.00%
KO230331P000590002023-03-30 3:55PM EDT59.000.010.000.000.00-1684,79025.00%
KO230331P000600002023-03-30 3:51PM EDT60.000.030.000.000.00-1,8313,05212.50%
KO230331P000610002023-03-30 3:59PM EDT61.000.030.000.000.00-1,7883,5396.25%
KO230331P000620002023-03-30 3:58PM EDT62.000.250.000.000.00-5536340.00%
KO230331P000625002023-03-30 1:28PM EDT62.500.790.000.000.00-31290.00%
KO230331P000630002023-03-30 12:34PM EDT63.001.280.000.000.00-2530.00%
KO230331P000640002023-03-30 10:30AM EDT64.002.100.000.000.00-200.00%
KO230331P000650002023-03-29 11:41AM EDT65.003.260.000.000.00-600.00%
KO230331P000660002023-03-27 9:36AM EDT66.004.650.000.000.00-300.00%
KO230331P000680002023-03-28 11:26AM EDT68.006.300.000.000.00-100.00%
KO230331P000690002023-03-15 11:31AM EDT69.009.590.000.000.00-300.00%
KO230331P000750002023-03-01 3:24PM EDT75.0016.500.000.000.00-1100.00%