香港股市 將在 6 小時 11 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
60.49-0.32 (-0.53%)
收市價: 04:00PM EST
60.45 -0.04 (-0.07%)
收市後: 07:59PM EST
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
KO230217C000275002022-12-16 11:25AM EST27.5035.6533.9034.150.00-24255.47%
KO230217C000300002023-01-23 10:13AM EST30.0030.4030.3530.650.00-111109.38%
KO230217C000350002022-12-30 3:50PM EST35.0028.8525.3525.700.00-1199.61%
KO230217C000375002023-01-19 12:19PM EST37.5022.8522.8523.150.00--276.56%
KO230217C000400002022-12-14 11:21AM EST40.0024.8521.5521.700.00-120155.66%
KO230217C000425002022-12-16 1:01PM EST42.5020.3519.0519.200.00-44138.18%
KO230217C000450002022-12-16 10:53AM EST45.0018.1516.6016.750.00-139123.14%
KO230217C000475002023-01-18 1:51PM EST47.5012.8312.9013.250.00-7,5017,70455.47%
KO230217C000500002023-01-12 12:21PM EST50.0012.0010.5510.700.00-130154.59%
KO230217C000525002023-01-24 11:15AM EST52.508.067.958.300.00-1051547.85%
KO230217C000530002023-01-25 3:29PM EST53.008.137.507.80+8.13--145.51%
KO230217C000540002023-01-27 9:49AM EST54.006.906.506.75+6.90-2038.67%
KO230217C000550002023-01-27 10:32AM EST55.005.805.555.80-0.27-4.45%1030235.84%
KO230217C000560002023-01-25 10:15AM EST56.004.684.704.85+4.68--532.52%
KO230217C000570002023-01-27 3:48PM EST57.003.903.803.90+3.90-4028.76%
KO230217C000575002023-01-27 3:15PM EST57.503.503.353.45-0.28-7.41%332,44627.34%
KO230217C000580002023-01-27 10:58AM EST58.002.962.943.05+2.96-74126.86%
KO230217C000590002023-01-27 3:59PM EST59.002.172.142.21+2.17-61,09323.93%
KO230217C000600002023-01-27 3:55PM EST60.001.461.461.51-0.28-16.09%6512,14622.22%
KO230217C000610002023-01-27 3:39PM EST61.000.950.900.93+0.95-4230520.58%
KO230217C000620002023-01-27 3:50PM EST62.000.500.480.53+0.50-6337219.73%
KO230217C000625002023-01-27 3:52PM EST62.500.360.350.38-0.16-30.77%47414,68519.29%
KO230217C000630002023-01-27 3:54PM EST63.000.250.240.28+0.25-4340719.29%
KO230217C000640002023-01-27 3:01PM EST64.000.130.110.13+0.13-451,34018.85%
KO230217C000650002023-01-27 3:57PM EST65.000.060.060.07-0.04-40.00%48728,34919.43%
KO230217C000660002023-01-27 2:32PM EST66.000.030.010.04+0.03-75620.31%
KO230217C000670002023-01-26 2:33PM EST67.000.040.000.04+0.04--623.24%
KO230217C000675002023-01-27 3:49PM EST67.500.020.020.03-0.01-33.33%717,39123.44%
KO230217C000680002023-01-26 11:50AM EST68.000.020.000.03+0.02--4924.81%
KO230217C000690002023-01-24 3:12PM EST69.000.020.000.03+0.02--2727.34%
KO230217C000700002023-01-27 1:37PM EST70.000.020.020.03+0.01+100.00%514,64529.69%
KO230217C000725002023-01-17 1:38PM EST72.500.010.000.040.00-1240137.31%
KO230217C000750002023-01-27 10:20AM EST75.000.010.010.030.00-184,60641.41%
KO230217C000800002023-01-20 11:23AM EST80.000.010.000.020.00-113749.22%
KO230217C000850002023-01-13 12:08PM EST85.000.010.000.030.00-116956.25%
KO230217C000900002023-01-25 12:47PM EST90.000.010.000.020.00-516662.50%
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
KO230217P000275002023-01-20 11:01AM EST27.500.010.000.030.00-1168126.56%
KO230217P000300002023-01-18 1:44PM EST30.000.010.000.050.00-50219120.31%
KO230217P000325002023-01-19 10:49AM EST32.500.010.000.010.00-16028590.63%
KO230217P000350002022-12-05 3:42PM EST35.000.020.000.130.00-4039108.59%
KO230217P000375002023-01-18 12:57PM EST37.500.020.000.040.00-158282.81%
KO230217P000400002023-01-19 10:44AM EST40.000.020.000.030.00-509870.31%
KO230217P000425002023-01-26 10:51AM EST42.500.010.000.020.00-311657.81%
KO230217P000450002023-01-25 11:09AM EST45.000.030.010.020.00-621851.56%
KO230217P000475002023-01-25 3:59PM EST47.500.010.010.030.00-109,08747.27%
KO230217P000500002023-01-27 3:45PM EST50.000.040.030.04+0.01+33.33%43,37240.04%
KO230217P000510002023-01-27 1:27PM EST51.000.030.040.05+0.03-1037.70%
KO230217P000520002023-01-25 10:27AM EST52.000.060.050.06+0.06--2835.16%
KO230217P000525002023-01-27 3:42PM EST52.500.060.040.070.00-5161,93934.18%
KO230217P000530002023-01-27 11:25AM EST53.000.060.060.08+0.06-12133.20%
KO230217P000540002023-01-27 3:40PM EST54.000.090.080.09+0.09-81630.08%
KO230217P000550002023-01-27 3:40PM EST55.000.110.110.12+0.01+10.00%384,92527.83%
KO230217P000560002023-01-27 3:46PM EST56.000.160.150.17+0.16-114125.88%
KO230217P000570002023-01-27 3:59PM EST57.000.230.230.25+0.23-51,37624.12%
KO230217P000575002023-01-27 3:52PM EST57.500.300.280.31+0.02+7.14%4615,76923.44%
KO230217P000580002023-01-27 3:52PM EST58.000.370.350.38+0.37-47379222.61%
KO230217P000590002023-01-27 3:51PM EST59.000.560.530.58+0.56-17230521.12%
KO230217P000600002023-01-27 3:54PM EST60.000.880.830.86+0.08+10.00%56618,43019.34%
KO230217P000610002023-01-27 3:52PM EST61.001.301.261.31+1.30-50732018.26%
KO230217P000620002023-01-27 3:16PM EST62.001.851.871.91+1.85-85917.04%
KO230217P000625002023-01-27 11:44AM EST62.502.212.232.30+0.16+7.80%258,56117.19%
KO230217P000630002023-01-27 2:44PM EST63.002.522.562.71+2.52-91717.09%
KO230217P000640002023-01-27 2:01PM EST64.003.503.503.65+3.50-11019.24%
KO230217P000650002023-01-27 3:46PM EST65.004.494.404.65+0.44+10.86%318822.95%
KO230217P000660002023-01-25 2:57PM EST66.005.205.355.65+5.20--526.47%
KO230217P000670002023-01-25 3:29PM EST67.006.126.356.65+6.12--029.79%
KO230217P000675002023-01-27 9:30AM EST67.506.606.857.15-0.30-4.35%1131.45%
KO230217P000700002023-01-25 3:14PM EST70.009.309.359.650.00-25520039.16%
KO230217P000725002023-01-18 2:51PM EST72.5012.3511.8512.150.00-181046.29%
KO230217P000750002023-01-17 9:30AM EST75.0013.2714.3514.650.00-1052.93%
KO230217P000800002023-01-04 11:24AM EST80.0017.3319.3519.650.00-13065.23%
KO230217P000850002022-11-14 9:31AM EST85.0023.8920.5020.600.00-110.00%