香港股市 已收市

The Coca-Cola Company (KO)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
58.42-0.17 (-0.28%)
市場開市。 截至 10:42AM EST。
價內期權
認購期權範圍2025年1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
KO250117C000275002023-11-28 1:12PM EST27.5031.1530.4031.250.00-12341.85%
KO250117C000300002023-10-13 9:50AM EST30.0023.4026.6527.100.00-3490.00%
KO250117C000325002023-08-24 2:03PM EST32.5028.0825.4026.050.00-42928.37%
KO250117C000350002023-11-29 9:43AM EST35.0023.6523.5524.05+0.49+2.12%139634.72%
KO250117C000375002023-11-28 9:30AM EST37.5021.5521.2021.850.00-15534.30%
KO250117C000400002023-11-27 3:45PM EST40.0019.2218.9020.400.00-28039.16%
KO250117C000425002023-11-13 10:45AM EST42.5015.6016.6517.300.00-218930.35%
KO250117C000450002023-11-22 3:38PM EST45.0014.6314.5015.300.00-230729.82%
KO250117C000475002023-11-28 2:20PM EST47.5012.6712.3512.550.00-122824.23%
KO250117C000500002023-11-28 3:58PM EST50.0010.5810.3010.750.00-251124.17%
KO250117C000525002023-11-28 3:52PM EST52.508.708.408.600.00-121,22921.67%
KO250117C000550002023-11-29 9:48AM EST55.006.746.656.80-0.22-3.16%63,10520.34%
KO250117C000575002023-11-29 9:57AM EST57.505.105.055.20-0.26-4.85%193,03119.18%
KO250117C000600002023-11-29 10:04AM EST60.003.763.703.75-0.19-4.81%69,72517.85%
KO250117C000625002023-11-29 9:43AM EST62.502.652.592.67-0.10-3.64%63,94317.16%
KO250117C000650002023-11-29 9:45AM EST65.001.751.691.78-0.10-5.41%13,60916.36%
KO250117C000675002023-11-28 10:26AM EST67.501.251.071.140.00-154,74815.75%
KO250117C000700002023-11-28 1:34PM EST70.000.730.660.73-0.03-3.95%142,28115.47%
KO250117C000725002023-11-29 9:37AM EST72.500.470.410.44-0.01-2.08%23,48215.11%
KO250117C000750002023-11-29 9:37AM EST75.000.290.250.28-0.02-6.45%13,33415.11%
KO250117C000800002023-11-28 3:50PM EST80.000.190.100.240.00-252517.46%
KO250117C000850002023-11-22 2:16PM EST85.000.060.050.180.00-1260818.99%
KO250117C000900002023-11-29 10:16AM EST90.000.040.030.05-0.01-20.00%1518017.58%
KO250117C000950002023-11-28 12:57PM EST95.000.040.020.050.00-42286719.43%
認沽盤範圍2025年1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
KO250117P000275002023-11-28 11:52AM EST27.500.040.020.100.00-1048234.08%
KO250117P000300002023-11-27 12:10PM EST30.000.070.050.100.00-1769630.47%
KO250117P000325002023-11-22 1:19PM EST32.500.140.070.190.00-65,82830.23%
KO250117P000350002023-11-29 9:56AM EST35.000.130.080.20-0.01-7.14%298727.10%
KO250117P000375002023-11-27 12:07PM EST37.500.230.170.280.00-277225.59%
KO250117P000400002023-11-27 9:53AM EST40.000.300.290.320.00-202,10423.10%
KO250117P000425002023-11-28 12:29PM EST42.500.420.410.450.00-62,48421.75%
KO250117P000450002023-11-27 2:54PM EST45.000.650.600.630.00-1085,73020.44%
KO250117P000475002023-11-29 9:45AM EST47.500.900.840.900.00-14,57919.35%
KO250117P000500002023-11-28 11:38AM EST50.001.221.181.270.00-47,14418.29%
KO250117P000525002023-11-28 1:48PM EST52.501.681.651.730.00-4992,46517.04%
KO250117P000550002023-11-28 1:58PM EST55.002.292.272.490.00-31,37316.46%
KO250117P000575002023-11-29 9:45AM EST57.503.053.053.20-0.10-3.17%51,54314.77%
KO250117P000600002023-11-28 3:02PM EST60.004.104.154.250.00-21,03613.51%
KO250117P000625002023-11-28 3:13PM EST62.505.435.505.600.00-401,88412.24%
KO250117P000650002023-11-27 9:44AM EST65.007.257.207.350.00-11,66811.33%
KO250117P000675002023-11-27 3:19PM EST67.509.559.409.600.00-15312.00%
KO250117P000700002023-11-03 8:44AM EST70.0012.8511.9012.050.00-1112213.60%
KO250117P000725002023-11-27 9:52AM EST72.5014.4514.3514.500.00-10310314.97%
KO250117P000750002023-11-01 10:09AM EST75.0018.4616.9517.050.00-13117.10%
KO250117P000800002023-11-27 9:45AM EST80.0021.9521.9522.100.00-122820.69%
KO250117P000850002023-09-26 9:53AM EST85.0028.4328.6029.500.00-11639.10%
KO250117P000900002023-09-05 9:52AM EST90.0031.3336.2536.600.00-3051.71%
KO250117P000950002023-11-14 1:00PM EST95.0038.3536.0537.700.00-1434.06%