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
KO240119C000275002022-09-30 3:03PM EDT27.5029.3528.7029.30-2.07-6.59%31845.48%
KO240119C000300002022-09-27 11:37AM EDT30.0027.7026.3026.900.00-14342.09%
KO240119C000325002022-09-15 9:30AM EDT32.5028.1824.0524.650.00-1440.41%
KO240119C000350002022-09-15 9:30AM EDT35.0025.8921.8022.400.00-12338.37%
KO240119C000375002022-09-21 11:39AM EDT37.5023.8619.6020.100.00-3835.69%
KO240119C000400002022-09-28 1:05PM EDT40.0018.3717.6018.100.00-1215934.99%
KO240119C000425002022-09-28 1:06PM EDT42.5016.3015.5516.100.00-613133.74%
KO240119C000450002022-09-28 9:54AM EDT45.0013.9013.6513.950.00-1515831.26%
KO240119C000475002022-09-30 11:39AM EDT47.5012.4011.7512.35+0.34+2.82%13,97631.26%
KO240119C000500002022-09-28 1:06PM EDT50.0010.8510.0510.350.00-2888328.86%
KO240119C000525002022-09-29 10:31AM EDT52.508.918.408.700.00-125927.63%
KO240119C000550002022-09-30 2:47PM EDT55.007.307.107.25+0.03+0.41%1282,75326.72%
KO240119C000575002022-09-30 3:55PM EDT57.505.975.705.95+0.09+1.53%206,55125.88%
KO240119C000600002022-09-30 3:51PM EDT60.004.804.504.80+0.10+2.13%521,83825.09%
KO240119C000625002022-09-30 1:17PM EDT62.503.853.503.90+0.09+2.39%81,74824.73%
KO240119C000650002022-09-30 3:59PM EDT65.002.932.742.98-0.12-3.93%411,22323.74%
KO240119C000675002022-09-30 3:39PM EDT67.502.292.072.25-0.21-8.40%51,03322.97%
KO240119C000700002022-09-30 3:58PM EDT70.001.701.601.80-0.05-2.86%34,16022.99%
KO240119C000725002022-09-30 2:56PM EDT72.501.351.181.360.00-1559922.58%
KO240119C000750002022-09-30 2:46PM EDT75.000.990.851.05-0.04-3.88%334,86022.46%
KO240119C000800002022-09-29 12:09PM EDT80.000.480.500.66-0.11-18.64%25,61322.64%
KO240119C000850002022-09-28 2:15PM EDT85.000.330.280.420.00-133122.90%
KO240119C000900002022-09-30 12:46PM EDT90.000.220.200.330.00-156024.05%
KO240119C000950002022-09-29 11:32AM EDT95.000.160.120.200.00-247423.93%
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
KO240119P000275002022-09-30 3:46PM EDT27.500.340.340.45-0.05-12.82%71,19340.04%
KO240119P000300002022-09-30 2:48PM EDT30.000.540.490.58+0.05+10.20%6557737.92%
KO240119P000325002022-09-27 3:43PM EDT32.500.660.650.740.00-15,24235.96%
KO240119P000350002022-09-28 1:35PM EDT35.000.860.810.940.00-15455534.16%
KO240119P000375002022-09-30 1:05PM EDT37.501.071.081.19-0.05-4.46%301,34132.47%
KO240119P000400002022-09-30 12:50PM EDT40.001.361.371.44+0.06+4.62%622,09930.48%
KO240119P000425002022-09-28 11:29AM EDT42.501.731.661.820.00-11,28629.08%
KO240119P000450002022-09-28 11:29AM EDT45.002.162.112.250.00-32,39727.55%
KO240119P000475002022-09-28 2:49PM EDT47.502.502.642.800.00-1811,15926.25%
KO240119P000500002022-09-29 9:30AM EDT50.003.303.353.45+0.20+6.45%22,18324.93%
KO240119P000525002022-09-30 2:14PM EDT52.504.054.104.25-0.04-0.98%233,23723.76%
KO240119P000550002022-09-30 1:56PM EDT55.005.005.055.20+0.35+7.53%1851,78622.62%
KO240119P000575002022-09-30 3:59PM EDT57.506.256.106.35+0.56+9.84%661,00221.67%
KO240119P000600002022-09-28 2:48PM EDT60.007.007.357.700.00-423,69220.84%
KO240119P000625002022-09-28 3:01PM EDT62.508.458.909.150.00-131,62419.70%
KO240119P000650002022-09-29 3:25PM EDT65.0010.3010.4010.800.00-599818.63%
KO240119P000675002022-09-27 3:53PM EDT67.5011.9012.3512.70-0.25-2.06%136817.90%
KO240119P000700002022-08-15 2:59PM EDT70.008.9010.8011.250.00-31420.00%
KO240119P000725002022-08-29 3:14PM EDT72.5011.4015.7516.350.00-4100.00%
KO240119P000750002022-09-20 2:55PM EDT75.0015.7518.9019.300.00-45916.63%
KO240119P000800002022-09-23 2:33PM EDT80.0021.8823.7524.250.00-71,53718.70%
KO240119P000850002022-09-16 11:26AM EDT85.0025.4528.6029.200.00-292620.36%
KO240119P000900002022-09-20 9:32AM EDT90.0030.4533.6534.200.00-1222.53%
KO240119P000950002022-08-29 11:23AM EDT95.0032.5638.7039.250.00-2225.39%