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
56.65+0.63 (+1.12%)
收市價: 04:00PM EDT
56.68 +0.03 (+0.05%)
收市後: 04:37PM EDT
價內期權
認購期權範圍2023年1月20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
KO230120C000250002022-09-30 3:03PM EDT25.0031.4931.6032.050.00-2078.32%
KO230120C000275002022-03-11 2:50PM EDT27.5030.8335.9536.600.00-30216.82%
KO230120C000300002022-09-15 1:51PM EDT30.0029.8626.6527.050.00-1763.97%
KO230120C000325002022-09-15 10:41AM EDT32.5027.9324.2524.600.00-1660.45%
KO230120C000350002022-09-14 3:38PM EDT35.0025.6721.7522.200.00-605355.37%
KO230120C000375002022-09-30 2:48PM EDT37.5019.1619.3519.650.00-104453.81%
KO230120C000400002022-10-03 10:00AM EDT40.0016.8016.8517.25+0.14+0.84%224649.27%
KO230120C000425002022-10-03 1:08PM EDT42.5014.7014.5014.80+0.54+3.81%892343.48%
KO230120C000450002022-10-03 10:15AM EDT45.0012.3512.1512.45-0.20-1.59%113,42639.38%
KO230120C000475002022-09-29 2:38PM EDT47.509.699.8510.100.00-64,79934.74%
KO230120C000500002022-10-03 11:23AM EDT50.007.707.757.95-0.10-1.28%182,98831.89%
KO230120C000525002022-10-03 3:17PM EDT52.505.755.706.00+0.15+2.68%131,47829.70%
KO230120C000550002022-10-03 2:29PM EDT55.004.104.004.10-0.20-4.65%1217,18026.25%
KO230120C000575002022-10-03 3:43PM EDT57.502.622.582.69+0.12+4.80%5056,11824.78%
KO230120C000600002022-10-03 3:14PM EDT60.001.501.451.60+0.05+3.45%2827,30623.34%
KO230120C000625002022-10-03 3:43PM EDT62.500.760.730.83-0.02-2.56%137021.86%
KO230120C000650002022-10-03 3:15PM EDT65.000.380.380.40-0.02-5.00%21320,55821.02%
KO230120C000675002022-10-03 3:30PM EDT67.500.170.170.25-0.04-19.05%459,46822.12%
KO230120C000700002022-10-03 2:35PM EDT70.000.100.070.12-0.03-23.08%6213,70021.92%
KO230120C000725002022-10-03 3:13PM EDT72.500.060.060.06-0.01-14.29%24,03722.07%
KO230120C000750002022-10-03 3:42PM EDT75.000.040.020.04-0.01-20.00%146,94123.24%
KO230120C000800002022-09-30 9:30AM EDT80.000.080.010.050.00-1028.52%
KO230120C000850002022-09-30 11:53AM EDT85.000.020.000.040.00-12,65631.64%
認沽盤範圍2023年1月20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
KO230120P000250002022-10-03 11:40AM EDT25.000.030.010.05-0.01-25.00%102,80260.94%
KO230120P000275002022-10-03 3:51PM EDT27.500.060.020.06+0.02+50.00%83788256.25%
KO230120P000300002022-10-03 9:46AM EDT30.000.080.040.09-0.01-11.11%571,49253.52%
KO230120P000325002022-10-03 9:48AM EDT32.500.110.040.12+0.03+37.50%3631,24352.05%
KO230120P000350002022-09-27 10:42AM EDT35.000.150.070.140.00-2047.17%
KO230120P000375002022-09-30 3:51PM EDT37.500.200.100.270.00-71,77046.78%
KO230120P000400002022-09-30 2:44PM EDT40.000.280.190.310.00-163,82441.90%
KO230120P000425002022-10-03 1:38PM EDT42.500.320.310.33-0.07-17.95%467,19736.43%
KO230120P000450002022-10-03 12:39PM EDT45.000.480.410.48-0.09-15.79%144,97133.77%
KO230120P000475002022-10-03 3:01PM EDT47.500.630.600.68-0.14-18.18%2207,44830.91%
KO230120P000500002022-10-03 2:03PM EDT50.000.950.921.00-0.15-13.64%3114,03328.47%
KO230120P000525002022-10-03 2:37PM EDT52.501.401.391.50-0.24-14.63%458,39926.39%
KO230120P000550002022-10-03 1:58PM EDT55.002.132.162.20-0.33-13.41%11820,97024.17%
KO230120P000575002022-10-03 3:42PM EDT57.503.203.153.30-0.34-9.60%418,97722.86%
KO230120P000600002022-10-03 2:04PM EDT60.004.704.604.80-0.30-6.00%1110,57722.06%
KO230120P000625002022-10-03 3:33PM EDT62.506.466.306.75-0.41-5.97%611,57622.63%
KO230120P000650002022-10-03 2:13PM EDT65.008.608.558.70-0.30-3.37%508,17020.26%
KO230120P000675002022-10-03 12:57PM EDT67.5011.0510.8511.10-0.30-2.64%173,62022.17%
KO230120P000700002022-10-03 2:58PM EDT70.0013.2013.2513.50-0.35-2.58%251,02022.95%
KO230120P000725002022-10-03 10:00AM EDT72.5016.1515.6016.05+6.98+76.12%28327.34%
KO230120P000750002022-08-17 2:03PM EDT75.0010.2015.5015.800.00-32210.00%
KO230120P000800002022-09-26 11:07AM EDT80.0021.5023.1523.550.00-121535.55%
KO230120P000850002022-09-02 10:45AM EDT85.0022.6828.7029.100.00-1053.15%