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6月16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
KO230616C000325002022-05-26 10:01AM EDT32.5032.2530.6531.150.00--0118.97%
KO230616C000350002022-09-28 11:52AM EDT35.0022.0021.5021.950.00-1546.14%
KO230616C000400002022-09-28 1:30PM EDT40.0017.8016.9017.450.00-5916241.21%
KO230616C000425002022-09-28 10:51AM EDT42.5014.9514.7515.050.00-336136.82%
KO230616C000450002022-09-30 3:20PM EDT45.0013.1512.6013.10+0.35+2.73%2633036.05%
KO230616C000475002022-09-29 3:08PM EDT47.5010.8510.4511.000.00-13533.39%
KO230616C000500002022-09-29 9:36AM EDT50.009.658.659.150.00-113231.81%
KO230616C000525002022-09-30 12:41PM EDT52.507.457.007.20-0.45-5.70%121928.93%
KO230616C000550002022-09-29 2:18PM EDT55.005.555.455.650.00-2331927.58%
KO230616C000575002022-09-30 3:52PM EDT57.504.254.104.30-0.30-6.59%3596026.34%
KO230616C000600002022-09-30 12:57PM EDT60.003.152.963.20-0.05-1.56%479,18625.43%
KO230616C000625002022-09-30 3:59PM EDT62.502.291.982.28-0.14-5.76%3212,47324.44%
KO230616C000650002022-09-30 3:03PM EDT65.001.651.471.62+0.12+7.84%213,70923.94%
KO230616C000675002022-09-30 3:53PM EDT67.501.050.991.13-0.07-6.25%871,24323.55%
KO230616C000700002022-09-30 3:42PM EDT70.000.740.660.77+0.07+10.45%2462,81923.22%
KO230616C000725002022-09-29 2:36PM EDT72.500.510.430.530.00-198,15223.10%
KO230616C000750002022-09-29 3:52PM EDT75.000.330.300.360.00-1984123.02%
KO230616C000800002022-09-30 3:58PM EDT80.000.150.100.30-0.04-21.05%140125.73%
KO230616C000850002022-09-30 11:54AM EDT85.000.100.050.19+0.01+11.11%195526.71%
KO230616C000900002022-09-30 3:55PM EDT90.000.010.030.13-0.06-85.71%21,80327.83%
認沽盤範圍2023年6月16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
KO230616P000300002022-09-29 3:45PM EDT30.000.310.240.360.00-1314146.24%
KO230616P000325002022-09-30 3:48PM EDT32.500.310.300.43+0.11+55.00%22642.77%
KO230616P000350002022-09-07 2:24PM EDT35.000.270.410.510.00-4012039.40%
KO230616P000375002022-08-26 11:43AM EDT37.500.330.390.590.00-111335.96%
KO230616P000400002022-09-29 10:42AM EDT40.000.710.720.790.00-4013034.03%
KO230616P000425002022-09-27 1:28PM EDT42.500.890.941.020.00-16731.86%
KO230616P000450002022-09-30 1:58PM EDT45.001.271.211.34+0.06+4.96%7236230.01%
KO230616P000475002022-09-30 2:15PM EDT47.501.651.631.76+0.02+1.23%10971628.26%
KO230616P000500002022-09-30 10:43AM EDT50.002.112.172.34-0.12-5.38%101,71126.84%
KO230616P000525002022-09-29 1:41PM EDT52.502.922.823.150.00-4851,39725.90%
KO230616P000550002022-09-30 2:10PM EDT55.003.753.754.00+0.05+1.35%1566,54424.18%
KO230616P000575002022-09-30 2:29PM EDT57.504.904.955.10+0.15+3.16%1655,79422.74%
KO230616P000600002022-09-30 2:41PM EDT60.006.206.106.50+0.11+1.81%21,81321.72%
KO230616P000625002022-09-30 2:41PM EDT62.507.787.808.25-0.22-2.75%23,17021.44%
KO230616P000650002022-09-29 11:13AM EDT65.009.769.6010.10+0.41+4.39%189620.56%
KO230616P000675002022-09-12 3:27PM EDT67.507.2011.7012.200.00-327220.25%
KO230616P000700002022-09-13 2:49PM EDT70.0010.3014.0014.450.00-325920.24%
KO230616P000725002022-09-29 3:32PM EDT72.5016.1016.1516.800.00-507620.51%
KO230616P000750002022-09-23 12:15PM EDT75.0016.5118.7019.300.00-11922.51%
KO230616P000800002022-09-15 3:36PM EDT80.0020.5523.5024.150.00-10123.24%
KO230616P000850002022-09-29 9:31AM EDT85.0027.8728.6529.250.00-1028.57%