香港股市 將在 2 小時 51 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
60.17+0.34 (+0.57%)
收市價: 04:00PM EST
60.09 -0.08 (-0.13%)
收市後: 05:36PM 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
KO250117C000275002023-01-30 12:03PM EST27.5033.6532.4533.300.00-1737.62%
KO250117C000300002023-02-06 1:36PM EST30.0030.5330.0031.00+0.90+3.04%23136.35%
KO250117C000325002023-01-25 3:55PM EST32.5028.7027.6028.600.00-101833.81%
KO250117C000350002023-02-02 11:27AM EST35.0026.0625.4026.300.00-41132.18%
KO250117C000375002023-01-27 11:14AM EST37.5024.2023.3023.950.00-1630.02%
KO250117C000400002023-02-06 2:00PM EST40.0021.4921.2521.85+0.77+3.72%64029.40%
KO250117C000425002023-01-30 10:19AM EST42.5020.1019.1519.500.00-241927.03%
KO250117C000450002023-02-03 9:30AM EST45.0017.4017.1517.60-0.03-0.17%44126.83%
KO250117C000475002023-02-06 9:30AM EST47.5015.0015.2015.65+0.70+4.90%14825.96%
KO250117C000500002023-02-03 10:46AM EST50.0012.7513.3013.750.00-175824.96%
KO250117C000525002023-02-06 9:55AM EST52.5011.9511.5512.00+0.85+7.66%183824.20%
KO250117C000550002023-02-06 11:30AM EST55.0010.119.9010.15+0.66+6.98%4568222.77%
KO250117C000575002023-02-06 9:53AM EST57.508.458.358.95+0.32+3.94%265123.08%
KO250117C000600002023-02-06 9:50AM EST60.007.006.907.15+0.44+6.71%11,36821.16%
KO250117C000625002023-02-06 11:01AM EST62.505.705.605.85+0.40+7.55%32,39720.40%
KO250117C000650002023-02-06 10:26AM EST65.004.594.504.65+0.34+8.00%52,45119.54%
KO250117C000675002023-02-06 3:10PM EST67.503.653.504.00-0.25-6.41%232819.95%
KO250117C000700002023-02-03 1:39PM EST70.002.502.693.000.00-591018.88%
KO250117C000725002023-02-06 10:59AM EST72.502.101.992.30+0.12+6.06%331,22218.35%
KO250117C000750002023-02-06 11:11AM EST75.001.671.541.92+0.22+15.17%1337218.60%
KO250117C000800002023-02-03 12:15PM EST80.000.740.821.070.00-129817.77%
KO250117C000850002023-01-30 1:38PM EST85.000.530.410.560.00-59117.08%
KO250117C000900002023-02-03 9:30AM EST90.000.250.200.320.00-17016.98%
KO250117C000950002023-02-06 2:16PM EST95.000.200.100.23+0.04+25.00%53117.63%
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
KO250117P000275002023-02-06 12:16PM EST27.500.240.120.33-0.02-7.69%236332.86%
KO250117P000300002023-02-06 12:54PM EST30.000.350.310.48+0.04+12.90%104332.03%
KO250117P000325002023-02-06 1:34PM EST32.500.430.410.53+0.02+4.88%85,56129.49%
KO250117P000350002023-02-06 1:34PM EST35.000.560.530.64+0.04+7.69%63327.69%
KO250117P000375002023-02-06 1:35PM EST37.500.680.660.80-0.03-4.23%63226.25%
KO250117P000400002023-02-06 1:35PM EST40.000.870.851.00-0.04-4.40%1612424.92%
KO250117P000425002023-02-06 1:36PM EST42.501.130.961.25-0.01-0.88%64823.68%
KO250117P000450002023-02-06 1:36PM EST45.001.451.371.57-0.05-3.33%48222.57%
KO250117P000475002023-02-06 12:20PM EST47.501.841.751.97+0.03+1.66%222321.56%
KO250117P000500002023-02-06 11:11AM EST50.002.212.002.45-0.19-7.92%189020.56%
KO250117P000525002023-02-06 3:16PM EST52.502.782.752.92-0.17-5.76%438019.18%
KO250117P000550002023-02-03 11:57AM EST55.003.603.153.550.00-8134218.06%
KO250117P000575002023-02-02 11:54AM EST57.504.153.854.350.00-128317.09%
KO250117P000600002023-02-06 10:58AM EST60.005.104.955.30+0.08+1.59%120016.14%
KO250117P000625002023-02-02 3:49PM EST62.506.106.006.350.00-21,93514.98%
KO250117P000650002023-02-02 10:06AM EST65.007.337.357.650.00-11,12313.98%
KO250117P000675002023-02-03 1:36PM EST67.509.408.709.150.00-12712.95%
KO250117P000700002023-01-31 10:58AM EST70.0010.5010.5510.850.00-179811.78%
KO250117P000725002023-01-31 10:08AM EST72.5012.2012.5512.900.00-1211.17%
KO250117P000750002023-01-19 11:59AM EST75.0015.1214.7015.350.00-22412.23%
KO250117P000800002023-01-26 10:20AM EST80.0019.2519.5520.250.00-42313.99%
KO250117P000850002023-01-25 3:14PM EST85.0024.3024.5525.200.00-471515.71%
KO250117P000900002022-12-22 10:33AM EST90.0026.6029.5530.400.00-26419.31%
KO250117P000950002023-01-19 9:30AM EST95.0035.2134.3535.350.00-1120.78%