香港股市 將在 2 小時 25 分鐘 開市

The Coca-Cola Company (KO)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
55.03-1.21 (-2.15%)
收市價: 04:00PM EDT
55.10 +0.07 (+0.13%)
收市後: 07:05PM EDT
價內期權
認購期權範圍2022年10月21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
KO221021C000325002022-09-27 1:03PM EDT32.5024.4522.4022.700.00-24101.56%
KO221021C000350002022-09-26 3:06PM EDT35.0023.1019.9520.200.00--498.44%
KO221021C000375002022-10-05 10:00AM EDT37.5018.7017.4517.700.00-97885.16%
KO221021C000400002022-10-05 1:31PM EDT40.0016.2614.9515.200.00-15872.27%
KO221021C000425002022-09-22 10:35AM EDT42.5016.9012.4512.700.00-161460.16%
KO221021C000450002022-10-04 10:43AM EDT45.0012.5010.0010.250.00-1555.08%
KO221021C000475002022-09-26 12:28PM EDT47.5010.707.507.750.00-1251.56%
KO221021C000480002022-10-06 1:11PM EDT48.007.557.057.20+7.55-1-45.70%
KO221021C000490002022-09-21 2:48PM EDT49.0011.456.056.300.00--445.61%
KO221021C000500002022-10-03 2:36PM EDT50.007.005.105.300.00-21639.75%
KO221021C000510002022-10-06 2:45PM EDT51.004.354.204.35+4.35-3035.74%
KO221021C000520002022-10-06 10:58AM EDT52.003.903.303.45-0.70-15.22%3532.72%
KO221021C000525002022-10-06 11:56AM EDT52.503.402.903.00-0.35-9.33%41230.76%
KO221021C000530002022-10-06 11:41AM EDT53.002.902.502.60-0.60-17.14%462629.88%
KO221021C000540002022-10-06 3:45PM EDT54.001.861.771.84-0.52-21.85%14923927.64%
KO221021C000550002022-10-06 3:21PM EDT55.001.201.161.21-0.75-38.46%3493,27526.03%
KO221021C000560002022-10-06 3:57PM EDT56.000.720.680.72-0.54-42.86%62440524.59%
KO221021C000570002022-10-06 3:59PM EDT57.000.360.360.40-0.42-53.85%8741,23423.93%
KO221021C000575002022-10-06 3:25PM EDT57.500.290.260.29-0.27-48.21%1141,80323.73%
KO221021C000580002022-10-06 3:58PM EDT58.000.190.180.20-0.24-55.81%2801,13323.39%
KO221021C000590002022-10-06 3:51PM EDT59.000.100.090.11-0.10-50.00%2006,38224.12%
KO221021C000600002022-10-06 3:56PM EDT60.000.070.060.07-0.02-22.22%21115,29225.59%
KO221021C000610002022-10-06 2:59PM EDT61.000.040.010.050.00-573,26027.54%
KO221021C000620002022-10-06 3:16PM EDT62.000.030.020.040.00-1,9932,55829.88%
KO221021C000625002022-10-06 3:43PM EDT62.500.030.020.03+0.01+50.00%4758,14230.08%
KO221021C000630002022-10-06 9:47AM EDT63.000.020.000.030.00-43,86331.64%
KO221021C000640002022-10-06 9:50AM EDT64.000.030.000.03+0.02+200.00%119,07434.77%
KO221021C000650002022-10-06 3:11PM EDT65.000.020.010.03+0.01+100.00%23010,78737.89%
KO221021C000660002022-10-06 10:57AM EDT66.000.010.000.03-0.02-66.67%138540.63%
KO221021C000670002022-09-20 3:52PM EDT67.000.050.000.040.00--3145.31%
KO221021C000675002022-10-06 12:21PM EDT67.500.020.000.03-0.01-33.33%1618,91244.92%
KO221021C000680002022-09-29 10:50AM EDT68.000.030.000.030.00-103146.09%
KO221021C000690002022-09-26 10:10AM EDT69.000.030.000.030.00-101348.83%
KO221021C000700002022-10-05 1:31PM EDT70.000.010.000.020.00-171,66048.83%
KO221021C000720002022-09-19 3:17PM EDT72.000.020.000.030.00--151.56%
KO221021C000725002022-10-06 3:21PM EDT72.500.010.010.02-0.01-50.00%41,67753.13%
KO221021C000750002022-08-19 3:57PM EDT75.000.040.000.030.00-2464658.59%
KO221021C000950002022-10-04 10:53AM EDT95.000.020.000.030.00-1296.88%
認沽盤範圍2022年10月21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
KO221021P000325002022-08-02 12:42PM EDT32.500.010.000.030.00-219698.44%
KO221021P000350002022-08-05 9:53AM EDT35.000.040.000.090.00-20016998.44%
KO221021P000375002022-08-09 1:12PM EDT37.500.020.000.060.00-20076180.47%
KO221021P000400002022-10-06 10:16AM EDT40.000.020.000.02-0.01-33.33%1522959.38%
KO221021P000425002022-10-03 1:55PM EDT42.500.010.000.030.00-68251.56%
KO221021P000450002022-10-06 11:21AM EDT45.000.020.020.030.00-930145.70%
KO221021P000460002022-10-06 9:47AM EDT46.000.030.020.04+0.03-1-42.97%
KO221021P000470002022-10-06 2:12PM EDT47.000.040.040.05+0.04-2-40.23%
KO221021P000475002022-10-06 10:59AM EDT47.500.040.050.060.00-12,82339.06%
KO221021P000480002022-10-06 2:11PM EDT48.000.060.060.07+0.06-1-37.89%
KO221021P000490002022-10-06 3:58PM EDT49.000.100.080.11+0.05+100.00%23636.33%
KO221021P000500002022-10-06 3:35PM EDT50.000.130.130.15+0.03+30.00%6530033.79%
KO221021P000510002022-10-06 2:19PM EDT51.000.180.190.22+0.06+50.00%214431.74%
KO221021P000520002022-10-06 3:47PM EDT52.000.300.300.33+0.14+87.50%1319229.79%
KO221021P000525002022-10-06 3:44PM EDT52.500.370.360.40+0.15+68.18%8438428.71%
KO221021P000530002022-10-06 3:56PM EDT53.000.470.460.50+0.22+88.00%13448328.03%
KO221021P000540002022-10-06 3:58PM EDT54.000.740.700.75+0.37+100.00%2301,33426.27%
KO221021P000550002022-10-06 3:52PM EDT55.001.081.071.12+0.50+86.21%8235,68824.71%
KO221021P000560002022-10-06 3:52PM EDT56.001.591.591.64+0.62+63.92%2222,22723.44%
KO221021P000570002022-10-06 3:57PM EDT57.002.312.262.34+0.94+68.61%5168423.15%
KO221021P000575002022-10-06 3:54PM EDT57.502.642.632.76+1.03+63.98%243,77623.78%
KO221021P000580002022-10-06 2:45PM EDT58.003.043.053.20+1.11+57.51%731,15824.51%
KO221021P000590002022-10-06 2:26PM EDT59.003.903.954.15+1.25+47.17%596327.49%
KO221021P000600002022-10-06 1:21PM EDT60.004.554.905.10+0.85+22.97%69,76629.49%
KO221021P000610002022-10-06 10:00AM EDT61.005.405.906.10+0.05+0.93%210733.59%
KO221021P000620002022-10-05 10:19AM EDT62.006.406.907.100.00-1437.60%
KO221021P000625002022-10-06 12:11PM EDT62.507.137.407.60+1.15+19.23%58,20439.55%
KO221021P000630002022-09-30 3:39PM EDT63.006.677.808.150.00-50044.53%
KO221021P000640002022-09-23 3:44PM EDT64.005.458.909.100.00-12045.12%
KO221021P000650002022-10-05 2:55PM EDT65.008.559.9010.100.00-5,0322,23548.63%
KO221021P000675002022-09-23 3:12PM EDT67.509.1012.3512.650.00-320160.94%
KO221021P000700002022-10-05 10:51AM EDT70.0014.3014.8515.100.00-1065.04%
KO221021P000720002022-09-21 2:48PM EDT72.0011.7016.8517.150.00--056.64%
KO221021P000725002022-09-21 2:48PM EDT72.5012.3517.3517.600.00-25072.46%
KO221021P000750002022-10-06 1:28PM EDT75.0019.5519.8520.10+6.65+51.55%1053.13%
KO221021P000800002022-09-08 12:11PM EDT80.0018.9524.8025.100.00-5092.58%
KO221021P000850002022-09-21 2:48PM EDT85.0024.8029.8030.150.00-25071.88%