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
56.02-0.55 (-0.97%)
收市價: 04:00PM EDT
56.12 +0.10 (+0.18%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2023年2月17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
KO230217C000300002022-08-04 9:47AM EDT30.0033.5030.9531.400.00-11147.02%
KO230217C000350002022-08-22 9:55AM EDT35.0029.7925.6026.100.00-12117.16%
KO230217C000400002022-09-21 1:03PM EDT40.0020.8516.4017.050.00-1250.10%
KO230217C000450002022-09-28 1:25PM EDT45.0012.7511.9012.250.00-42939.38%
KO230217C000475002022-09-30 11:51AM EDT47.5010.159.7510.05-0.05-0.49%504835.99%
KO230217C000500002022-09-28 1:30PM EDT50.008.407.657.950.00-5114632.79%
KO230217C000525002022-09-29 10:18AM EDT52.506.235.856.150.00-445131.04%
KO230217C000550002022-09-30 1:32PM EDT55.004.604.254.45+0.08+1.77%115928.60%
KO230217C000575002022-09-30 2:49PM EDT57.503.052.772.96+0.10+3.39%438726.06%
KO230217C000600002022-09-30 1:48PM EDT60.001.931.801.99-0.04-2.03%83,06625.42%
KO230217C000625002022-09-30 11:38AM EDT62.501.281.051.20+0.20+18.52%6111,51424.18%
KO230217C000650002022-09-30 3:53PM EDT65.000.650.610.68+0.04+6.56%282,07723.27%
KO230217C000675002022-09-30 11:50AM EDT67.500.380.330.39+0.04+11.76%412,14623.00%
KO230217C000700002022-09-30 3:53PM EDT70.000.210.160.22+0.01+5.00%23,75122.90%
KO230217C000725002022-09-28 9:51AM EDT72.500.160.060.150.00-322923.73%
KO230217C000750002022-09-30 9:55AM EDT75.000.110.060.11-0.02-15.38%153924.81%
KO230217C000800002022-09-23 2:10PM EDT80.000.040.010.080.00-205727.74%
KO230217C000850002022-09-19 2:00PM EDT85.000.030.000.050.00-222729.69%
KO230217C000900002022-09-06 2:43PM EDT90.000.030.000.070.00-1027434.47%
認沽盤範圍2023年2月17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
KO230217P000300002022-09-30 12:30PM EDT30.000.100.070.15+0.04+66.67%2014350.59%
KO230217P000325002022-09-21 12:28PM EDT32.500.070.080.000.00-206225.00%
KO230217P000350002022-09-27 10:44AM EDT35.000.160.120.240.00-21145.31%
KO230217P000375002022-09-27 10:44AM EDT37.500.220.190.320.00-24942.19%
KO230217P000400002022-09-28 12:51PM EDT40.000.270.320.390.00-14338.26%
KO230217P000425002022-09-30 2:45PM EDT42.500.460.450.53+0.01+2.22%11535.45%
KO230217P000450002022-09-30 2:40PM EDT45.000.650.650.73+0.03+4.84%124932.84%
KO230217P000475002022-09-29 10:45AM EDT47.500.950.961.020.00-1141,22930.45%
KO230217P000500002022-09-29 10:46AM EDT50.001.391.371.48+0.04+2.96%274228.66%
KO230217P000525002022-09-30 2:52PM EDT52.501.941.972.05-0.06-3.00%967626.42%
KO230217P000550002022-09-30 3:00PM EDT55.002.822.812.960.00-922,23225.16%
KO230217P000575002022-09-30 2:20PM EDT57.503.753.854.10-0.20-5.06%701,46023.61%
KO230217P000600002022-09-30 2:04PM EDT60.005.255.255.60+0.05+0.96%84,11322.56%
KO230217P000625002022-09-28 10:31AM EDT62.507.207.157.350.00-92,00821.14%
KO230217P000650002022-09-27 3:05PM EDT65.008.729.259.500.00-633321.36%
KO230217P000675002022-09-29 3:11PM EDT67.5011.4511.1511.800.00-122521.88%
KO230217P000700002022-09-30 12:01PM EDT70.0013.6513.6014.20+0.15+1.11%12322.95%
KO230217P000725002022-09-30 11:07AM EDT72.5015.5516.1516.80+1.45+10.28%1027.81%
KO230217P000750002022-08-22 12:11PM EDT75.0011.0015.2015.850.00-400.00%
KO230217P000800002022-08-01 2:31PM EDT80.0015.5518.2518.450.00-10130.00%
KO230217P000850002022-08-01 10:28AM EDT85.0020.5022.8523.250.00-10100.00%