香港股市 將在 7 小時 44 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
58.60-0.06 (-0.11%)
市場開市。 截至 12:46PM EST。
價內期權
認購期權範圍2024年1月19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
KO240119C000275002023-11-30 11:09AM EST27.5030.6431.2031.350.00-68114.06%
KO240119C000300002023-11-29 3:19PM EST30.0028.1528.6028.850.00-101296.88%
KO240119C000325002023-11-29 3:19PM EST32.5025.6526.2526.350.00-10093.55%
KO240119C000350002023-11-29 3:19PM EST35.0023.1523.7523.900.00-10684.96%
KO240119C000375002023-11-21 3:59PM EST37.5020.5021.2521.400.00-1175.20%
KO240119C000400002023-12-04 3:07PM EST40.0018.9618.8018.950.00-11968.65%
KO240119C000425002023-10-03 12:51PM EST42.5012.9014.6514.800.00-41700.00%
KO240119C000450002023-12-05 2:05PM EST45.0014.0513.8513.950.00-17751.76%
KO240119C000475002023-12-06 10:50AM EST47.5011.3511.4011.50-0.25-2.16%101,92246.53%
KO240119C000500002023-12-06 9:53AM EST50.008.908.909.00+0.05+0.56%325937.74%
KO240119C000525002023-12-06 11:23AM EST52.506.546.456.60-0.01-0.15%61,58031.23%
KO240119C000550002023-12-06 10:03AM EST55.003.954.054.20-0.40-9.20%97,82323.63%
KO240119C000575002023-12-06 11:44AM EST57.502.001.972.02-0.07-3.38%8710,91717.29%
KO240119C000600002023-12-06 12:20PM EST60.000.570.550.58+0.01+1.79%53632,75813.82%
KO240119C000625002023-12-06 11:48AM EST62.500.080.080.09-0.01-11.11%3312,29612.70%
KO240119C000650002023-12-06 10:57AM EST65.000.020.020.03-0.01-33.33%618,26115.04%
KO240119C000675002023-12-06 10:23AM EST67.500.020.010.03+0.01+100.00%106,97319.53%
KO240119C000700002023-12-06 9:58AM EST70.000.020.000.030.00-610,45223.63%
KO240119C000725002023-12-06 9:37AM EST72.500.020.000.030.00-13,65827.34%
KO240119C000750002023-12-04 9:36AM EST75.000.020.000.030.00-37,40731.25%
KO240119C000800002023-11-15 1:23PM EST80.000.010.000.030.00-206,40837.89%
KO240119C000850002023-10-09 12:51PM EST85.000.020.000.010.00-140239.06%
KO240119C000900002023-10-20 8:30AM EST90.000.020.000.030.00-570750.00%
KO240119C000950002023-12-06 9:30AM EST95.000.010.000.160.00-11,09862.50%
認沽盤範圍2024年1月19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
KO240119P000275002023-11-27 10:20AM EST27.500.020.000.020.00-51,64678.13%
KO240119P000300002023-09-29 1:27PM EST30.000.020.000.140.00-1096288.28%
KO240119P000325002023-11-08 2:30PM EST32.500.010.000.020.00-505,29662.50%
KO240119P000350002023-10-30 8:30AM EST35.000.020.000.000.00-258925.00%
KO240119P000375002023-10-24 10:17AM EST37.500.020.000.030.00-11,28850.00%
KO240119P000400002023-11-14 9:51AM EST40.000.010.000.160.00-23,92954.49%
KO240119P000425002023-12-05 9:30AM EST42.500.010.000.160.00-12,13653.13%
KO240119P000450002023-12-05 9:30AM EST45.000.030.000.030.00-13,19534.18%
KO240119P000475002023-12-05 2:40PM EST47.500.030.020.030.00-108,24927.93%
KO240119P000500002023-12-06 12:18PM EST50.000.030.030.07-0.01-25.00%1312,37825.20%
KO240119P000525002023-12-05 2:12PM EST52.500.090.060.07+0.02+28.57%313,52518.65%
KO240119P000550002023-12-06 11:03AM EST55.000.160.150.16+0.01+6.67%3817,39514.84%
KO240119P000575002023-12-06 12:07PM EST57.500.510.510.53-0.04-7.27%13610,58612.09%
KO240119P000600002023-12-06 11:00AM EST60.001.691.621.66+0.09+5.63%17317,6869.16%
KO240119P000625002023-12-06 11:15AM EST62.504.053.853.95+0.25+6.58%802,07011.04%
KO240119P000650002023-12-06 9:49AM EST65.006.556.356.50+0.15+2.34%468018.56%
KO240119P000675002023-12-01 3:48PM EST67.508.858.859.000.00-2123.73%
KO240119P000700002023-12-01 3:04PM EST70.0011.4011.3511.500.00-251228.42%
KO240119P000725002023-12-01 2:26PM EST72.5013.9013.8514.000.00-1032.91%
KO240119P000750002023-12-01 3:48PM EST75.0016.3516.3516.500.00-8437.11%
KO240119P000800002023-12-05 3:05PM EST80.0021.3021.3521.450.00-5,6201,50940.23%
KO240119P000850002023-12-01 3:48PM EST85.0026.3526.3526.500.00-3251.76%
KO240119P000900002023-12-05 3:26PM EST90.0031.4031.3531.450.00-1152.73%
KO240119P000950002023-12-01 3:48PM EST95.0036.3536.3536.450.00-2158.20%