香港股市 將在 5 小時 31 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
57.01+0.63 (+1.13%)
市場開市。 截至 03:59PM EDT。
價內期權
認購期權範圍2022年11月18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
KO221118C000300002022-09-27 2:13PM EDT30.0026.8027.2527.500.00-969105.08%
KO221118C000325002022-09-20 10:10AM EDT32.5027.3024.7024.850.00-4111287.70%
KO221118C000350002022-09-20 1:29PM EDT35.0024.7522.2522.400.00-18980.57%
KO221118C000375002022-06-16 2:48PM EDT37.5021.9525.0525.400.00-69192.97%
KO221118C000400002022-09-22 10:08AM EDT40.0019.6517.3017.450.00-1363.87%
KO221118C000425002022-09-02 2:28PM EDT42.5019.0014.8515.100.00-2058.45%
KO221118C000450002022-09-23 10:55AM EDT45.0014.0512.4512.600.00-2350.88%
KO221118C000475002022-09-16 10:05AM EDT47.5012.6010.0010.200.00-1546.09%
KO221118C000500002022-09-27 11:52AM EDT50.007.907.757.850.00-2315239.65%
KO221118C000525002022-09-28 10:26AM EDT52.504.755.555.70-1.65-25.78%38335.21%
KO221118C000550002022-09-28 3:40PM EDT55.003.633.603.75+0.33+10.00%4435031.08%
KO221118C000575002022-09-28 3:27PM EDT57.502.042.062.10+0.22+12.09%368027.08%
KO221118C000600002022-09-28 3:19PM EDT60.000.970.971.00+0.07+7.78%1,52628,92224.68%
KO221118C000625002022-09-28 3:24PM EDT62.500.380.380.40+0.02+5.56%6435,22323.27%
KO221118C000650002022-09-28 3:34PM EDT65.000.140.120.16-0.01-6.67%12910,04523.29%
KO221118C000675002022-09-28 3:00PM EDT67.500.070.060.070.00-1425,95924.12%
KO221118C000700002022-09-28 2:40PM EDT70.000.040.000.040.00-5596,92525.98%
KO221118C000725002022-09-28 3:03PM EDT72.500.030.020.03+0.01+50.00%5028.52%
KO221118C000750002022-09-28 3:07PM EDT75.000.030.020.030.00-11,38031.84%
KO221118C000800002022-09-09 2:28PM EDT80.000.030.000.030.00-11,64538.09%
KO221118C000850002022-08-08 9:37AM EDT85.000.040.000.070.00-445549.02%
認沽盤範圍2022年11月18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
KO221118P000300002022-09-07 10:45AM EDT30.000.010.010.030.00-1067.97%
KO221118P000325002022-09-14 10:11AM EDT32.500.030.010.030.00-20034159.77%
KO221118P000350002022-09-28 12:28PM EDT35.000.040.020.04+0.01+33.33%1368155.08%
KO221118P000375002022-09-28 12:19PM EDT37.500.050.040.05+0.02+66.67%1066950.78%
KO221118P000400002022-09-27 3:47PM EDT40.000.080.060.080.00-292947.85%
KO221118P000425002022-09-28 11:41AM EDT42.500.120.100.120.00-210,07043.65%
KO221118P000450002022-09-28 3:16PM EDT45.000.180.160.17-0.02-10.00%1410,15138.97%
KO221118P000475002022-09-28 12:16PM EDT47.500.300.250.27-0.02-6.25%113,55135.25%
KO221118P000500002022-09-28 12:31PM EDT50.000.480.390.45-0.07-12.73%62031.93%
KO221118P000525002022-09-28 3:20PM EDT52.500.750.710.74-0.22-22.68%903,85328.37%
KO221118P000550002022-09-28 3:32PM EDT55.001.261.261.27-0.34-21.25%2983,25725.24%
KO221118P000575002022-09-28 3:06PM EDT57.502.222.162.20-0.39-14.94%1234,79822.61%
KO221118P000600002022-09-28 3:06PM EDT60.003.673.553.65-0.53-12.62%7526,76920.12%
KO221118P000625002022-09-28 3:17PM EDT62.505.655.505.65-0.53-8.58%47,80018.02%
KO221118P000650002022-09-28 2:59PM EDT65.008.107.858.00-0.45-5.26%32,09215.63%
KO221118P000675002022-09-22 9:37AM EDT67.5011.3610.3510.45+3.26+40.25%100.00%
KO221118P000700002022-09-21 12:14PM EDT70.009.5512.8513.050.00-1327.93%
KO221118P000725002022-09-07 12:41PM EDT72.5010.8515.3515.500.00-1026.17%
KO221118P000750002022-07-20 1:26PM EDT75.0013.8810.0510.300.00-580.00%
KO221118P000800002022-08-17 2:15PM EDT80.0015.0520.5020.750.00-330.00%
KO221118P000850002022-08-17 3:59PM EDT85.0020.3525.2525.600.00-390.00%