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
58.64+0.20 (+0.34%)
收市:04:00PM EST
58.67 +0.03 (+0.05%)
收市後: 07:59PM EST
價內期權
認購期權範圍2023年12月15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
KO231215C000300002023-10-25 9:53AM EST30.0026.0528.4528.550.00-400.00%
KO231215C000350002023-11-29 3:19PM EST35.0023.2023.5023.850.00-460114.06%
KO231215C000375002023-09-07 12:29PM EST37.5021.2015.9016.050.00-200.00%
KO231215C000400002023-11-29 3:19PM EST40.0018.2018.4518.850.00-75075.00%
KO231215C000425002023-11-29 3:35PM EST42.5015.7016.1016.500.00-199095.31%
KO231215C000450002023-11-29 3:35PM EST45.0013.2013.5013.900.00-215167.97%
KO231215C000470002023-11-24 9:30AM EST47.0011.6011.1511.900.00-1077.73%
KO231215C000475002023-12-01 9:52AM EST47.5011.0810.9011.40+0.38+3.55%1774.80%
KO231215C000500002023-11-29 3:01PM EST50.008.258.608.850.00-1,927357.13%
KO231215C000525002023-11-30 1:26PM EST52.506.046.156.35+0.44+7.86%212543.16%
KO231215C000530002023-11-27 9:35AM EST53.005.605.605.90+0.15+2.75%1242.87%
KO231215C000550002023-12-01 3:52PM EST55.003.803.553.90+0.35+10.14%2491,31831.06%
KO231215C000560002023-12-01 10:22AM EST56.002.602.662.93+0.40+18.18%6725.98%
KO231215C000570002023-12-01 3:48PM EST57.001.861.821.91+0.49+35.77%285318.80%
KO231215C000575002023-12-01 3:52PM EST57.501.451.411.47+0.17+13.28%20511,64416.94%
KO231215C000580002023-12-01 3:59PM EST58.001.031.031.06+0.10+10.75%4152,61715.24%
KO231215C000590002023-12-01 3:58PM EST59.000.410.420.43+0.04+10.81%1,4402,92612.89%
KO231215C000600002023-12-01 3:56PM EST60.000.120.110.12+0.01+9.09%45014,70211.91%
KO231215C000610002023-12-01 3:32PM EST61.000.040.010.05+0.02+100.00%39150813.67%
KO231215C000620002023-12-01 3:41PM EST62.000.020.000.03+0.01+100.00%3271716.21%
KO231215C000625002023-12-01 3:26PM EST62.500.010.000.020.00-17822,93016.80%
KO231215C000650002023-12-01 12:19PM EST65.000.010.000.010.00-16,54022.66%
KO231215C000675002023-11-27 2:40PM EST67.500.020.000.010.00-25,56429.69%
KO231215C000700002023-12-01 11:12AM EST70.000.020.000.01+0.01+100.00%13,72136.72%
KO231215C000725002023-11-02 12:58PM EST72.500.020.000.050.00-12,23652.73%
KO231215C000750002023-11-22 3:42PM EST75.000.010.000.010.00-14,06848.44%
KO231215C000800002023-12-01 11:12AM EST80.000.010.000.01-0.01-50.00%11,48256.25%
KO231215C000850002023-06-26 10:41AM EST85.000.020.000.080.00-12582.03%
認沽盤範圍2023年12月15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
KO231215P000300002023-10-05 1:45PM EST30.000.010.000.020.00-32,666125.00%
KO231215P000325002023-10-30 8:30AM EST32.500.010.000.000.00-163150.00%
KO231215P000350002023-11-08 2:01PM EST35.000.020.000.010.00-135390.63%
KO231215P000375002023-11-02 10:43AM EST37.500.010.000.020.00-108885.94%
KO231215P000400002023-11-02 9:29AM EST40.000.010.000.050.00-532982.81%
KO231215P000425002023-11-20 9:30AM EST42.500.010.000.050.00-118471.09%
KO231215P000450002023-12-01 12:25PM EST45.000.010.000.050.00-669460.16%
KO231215P000475002023-11-30 10:56AM EST47.500.010.000.020.00-116,31047.66%
KO231215P000480002023-11-20 10:54AM EST48.000.010.000.020.00--12145.31%
KO231215P000490002023-11-22 11:02AM EST49.000.020.000.060.00--348.83%
KO231215P000500002023-12-01 12:25PM EST50.000.020.000.02+0.01+100.00%611,55237.11%
KO231215P000525002023-12-01 3:49PM EST52.500.010.010.03-0.02-66.67%11727,42628.91%
KO231215P000530002023-12-01 1:55PM EST53.000.020.000.18-0.01-33.33%1201838.77%
KO231215P000540002023-12-01 1:51PM EST54.000.030.000.08-0.01-25.00%101927.34%
KO231215P000550002023-12-01 1:53PM EST55.000.040.030.06-0.01-20.00%9718,70921.00%
KO231215P000560002023-12-01 11:18AM EST56.000.060.060.07-0.02-25.00%827016.80%
KO231215P000570002023-12-01 2:03PM EST57.000.120.100.13-0.05-29.41%3374314.26%
KO231215P000575002023-12-01 3:49PM EST57.500.200.180.20-0.05-20.00%1835,96213.38%
KO231215P000580002023-12-01 3:47PM EST58.000.300.280.32-0.08-21.05%1,45578312.84%
KO231215P000590002023-12-01 3:19PM EST59.000.720.670.71-0.50-40.98%6135911.08%
KO231215P000600002023-12-01 9:30AM EST60.001.371.361.50-0.38-21.71%66,75712.60%
KO231215P000620002023-11-22 12:43PM EST62.004.123.153.550.00--125.10%
KO231215P000625002023-12-01 3:13PM EST62.503.982.924.15+0.27+7.28%6,5951,48931.45%
KO231215P000650002023-12-01 3:04PM EST65.006.405.856.50+0.32+5.26%1,18419136.04%
KO231215P000675002023-12-01 3:48PM EST67.508.858.159.45-2.75-23.71%5066.75%
KO231215P000700002023-06-16 2:28PM EST70.008.308.859.250.00-1700.00%
KO231215P000725002023-01-17 1:26PM EST72.5010.8512.9513.200.00-130.00%
KO231215P000750002022-12-20 3:31PM EST75.0012.0514.9015.550.00-380.00%
KO231215P000850002023-03-30 1:57PM EST85.0023.1020.6521.100.00-100.00%