香港股市 已收市

The Coca-Cola Company (KO)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
65.29+0.10 (+0.15%)
收市:04:00PM EDT
65.30 +0.01 (+0.02%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年7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
KO240726C000550002024-07-12 9:34AM EDT55.008.8010.2512.400.00-33132.62%
KO240726C000570002024-07-17 3:33PM EDT57.008.408.308.600.00-2265.23%
KO240726C000580002024-07-17 9:52AM EDT58.007.007.307.950.00-14370.90%
KO240726C000590002024-07-11 10:46AM EDT59.006.156.306.55+1.90+44.71%1858.89%
KO240726C000600002024-07-18 10:01AM EDT60.005.235.305.60-0.32-5.77%12754.39%
KO240726C000610002024-07-19 3:09PM EDT61.004.253.404.70-0.20-4.49%55451.51%
KO240726C000620002024-07-19 3:50PM EDT62.003.423.353.50-0.07-2.01%17183734.18%
KO240726C000630002024-07-19 3:47PM EDT63.002.392.452.54-0.12-4.78%701,76428.42%
KO240726C000640002024-07-19 3:58PM EDT64.001.611.611.68-0.04-2.42%1942,66024.90%
KO240726C000650002024-07-19 3:59PM EDT65.000.940.940.97-0.03-3.09%7931,53322.71%
KO240726C000660002024-07-19 3:59PM EDT66.000.460.460.48-0.01-2.13%1,5221,78421.63%
KO240726C000670002024-07-19 3:59PM EDT67.000.210.170.21-0.03-12.50%5,40584221.49%
KO240726C000680002024-07-19 3:58PM EDT68.000.080.060.10-0.04-33.33%2,3691,74622.85%
KO240726C000690002024-07-19 3:59PM EDT69.000.050.030.05-0.05-50.00%29218724.61%
KO240726C000700002024-07-19 3:24PM EDT70.000.010.010.04-0.03-75.00%3822428.32%
KO240726C000710002024-07-18 3:50PM EDT71.000.020.000.040.00-222032.81%
KO240726C000720002024-07-18 12:12PM EDT72.000.050.000.200.00-53452.15%
KO240726C000740002024-07-18 11:57AM EDT74.000.020.000.150.00-236950.98%
KO240726C000750002024-07-19 12:54PM EDT75.000.010.000.15-0.01-50.00%42055.47%
KO240726C000760002024-07-19 12:49PM EDT76.000.010.000.040.00-1468653.91%
KO240726C000770002024-07-18 2:05PM EDT77.000.020.000.150.00-7763.67%
認沽盤範圍2024年7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
KO240726P000500002024-07-16 9:43AM EDT50.000.010.000.150.00-116198.83%
KO240726P000510002024-07-16 12:00PM EDT51.000.010.000.150.00-164492.19%
KO240726P000520002024-07-18 1:17PM EDT52.000.010.000.150.00-17285.94%
KO240726P000530002024-07-19 2:34PM EDT53.000.010.000.23-0.01-50.00%393786.33%
KO240726P000540002024-07-10 10:48AM EDT54.000.050.000.230.00-10041979.88%
KO240726P000550002024-07-19 2:51PM EDT55.000.030.000.030.00-1011153.13%
KO240726P000560002024-07-19 2:50PM EDT56.000.030.000.160.00-1029462.50%
KO240726P000570002024-07-15 10:22AM EDT57.000.030.010.040.00-8550.00%
KO240726P000580002024-07-19 3:52PM EDT58.000.030.010.030.00-128442.58%
KO240726P000590002024-07-19 3:14PM EDT59.000.040.010.040.00-17610939.06%
KO240726P000600002024-07-19 2:52PM EDT60.000.040.020.040.00-6136733.59%
KO240726P000610002024-07-19 1:44PM EDT61.000.040.030.06+0.01+33.33%3295930.47%
KO240726P000620002024-07-19 3:12PM EDT62.000.080.060.08+0.01+14.29%3611,10226.17%
KO240726P000630002024-07-19 3:58PM EDT63.000.140.120.15+0.01+7.69%3791,00123.83%
KO240726P000640002024-07-19 3:56PM EDT64.000.310.270.30+0.01+3.33%6721,41621.88%
KO240726P000650002024-07-19 3:57PM EDT65.000.610.580.61-0.01-1.61%4991,36220.70%
KO240726P000660002024-07-19 3:58PM EDT66.001.151.091.14-0.05-4.17%1,89639920.17%
KO240726P000670002024-07-19 3:58PM EDT67.001.921.711.99-0.02-1.03%10111624.22%
KO240726P000680002024-07-19 12:07PM EDT68.002.742.672.83-0.03-1.08%153224.12%
KO240726P000690002024-07-18 12:33PM EDT69.003.453.653.800.00-6127.93%
KO240726P000700002024-06-25 10:09AM EDT70.006.354.654.800.00--133.40%
KO240726P000710002024-07-19 12:59PM EDT71.005.954.705.80+0.25+4.39%1138.48%