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
72.47+0.42 (+0.58%)
收市:04:00PM EDT
72.49 +0.02 (+0.03%)
收市後: 07:58PM EDT
價內期權
認購期權範圍2025年6月20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
KO250620C000300002024-04-16 10:45AM EDT30.0028.4630.6535.450.00-110.00%
KO250620C000325002024-03-13 12:14PM EDT32.5028.5825.3027.800.00-110.00%
KO250620C000350002024-07-24 3:13PM EDT35.0031.0532.6036.050.00-1150.00%
KO250620C000375002024-05-20 11:34AM EDT37.5025.6523.0527.900.00-450.00%
KO250620C000400002024-08-30 12:38PM EDT40.0032.0030.0534.70+2.30+7.74%2762.99%
KO250620C000425002024-08-14 12:46PM EDT42.5026.3027.5532.500.00-11760.55%
KO250620C000450002024-08-08 11:41AM EDT45.0023.0525.5030.000.00-1255.63%
KO250620C000475002024-07-16 10:47AM EDT47.5017.4021.1523.000.00-1810.00%
KO250620C000500002024-08-29 3:26PM EDT50.0022.6020.8525.400.00-110249.27%
KO250620C000525002024-08-13 1:50PM EDT52.5016.9018.3023.000.00-129145.45%
KO250620C000550002024-08-20 10:17AM EDT55.0015.1516.7019.750.00-238036.49%
KO250620C000575002024-08-30 11:53AM EDT57.5015.4214.1017.30+0.97+6.71%141832.86%
KO250620C000600002024-08-28 3:06PM EDT60.0013.0312.7514.000.00-7183124.30%
KO250620C000625002024-08-29 10:35AM EDT62.5011.059.2511.850.00-12,47722.79%
KO250620C000650002024-08-30 3:59PM EDT65.009.688.809.85+0.48+5.22%143,60121.61%
KO250620C000675002024-08-30 3:21PM EDT67.507.527.707.90+0.37+5.17%122,08820.12%
KO250620C000700002024-08-30 3:49PM EDT70.006.035.806.15+0.13+2.20%85116,28518.92%
KO250620C000725002024-08-29 2:41PM EDT72.504.274.454.70+0.07+1.67%502,53118.21%
KO250620C000750002024-08-30 3:19PM EDT75.003.143.003.70+0.04+1.29%13,02318.46%
KO250620C000775002024-08-29 3:12PM EDT77.502.092.142.34+0.04+1.95%13,25716.45%
KO250620C000800002024-08-29 3:16PM EDT80.001.431.351.66+0.07+5.15%13,14216.35%
KO250620C000850002024-08-29 9:30AM EDT85.000.490.500.730.00-21,06215.85%
KO250620C000900002024-08-29 10:31AM EDT90.000.210.080.24+0.06+40.00%159914.94%
KO250620C000950002024-08-30 1:52PM EDT95.000.020.010.25-0.06-75.00%40-17.90%
認沽盤範圍2025年6月20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
KO250620P000300002024-08-30 3:49PM EDT30.000.020.010.07-0.01-33.33%154143.26%
KO250620P000325002024-07-15 10:15AM EDT32.500.030.000.240.00-58347.75%
KO250620P000350002024-01-19 4:01PM EDT35.000.250.000.310.00-2045.80%
KO250620P000375002024-03-15 3:08PM EDT37.500.140.000.420.00-4244.48%
KO250620P000400002024-06-20 11:29AM EDT40.000.140.000.310.00-2838.33%
KO250620P000425002024-08-26 11:49AM EDT42.500.100.031.360.00-517049.62%
KO250620P000450002024-07-30 1:55PM EDT45.000.160.101.100.00-117742.68%
KO250620P000475002024-08-08 2:47PM EDT47.500.400.061.420.00-11,75641.90%
KO250620P000500002024-08-28 12:44PM EDT50.000.270.080.270.00-21,10624.95%
KO250620P000525002024-08-30 12:56PM EDT52.500.280.120.74-0.02-6.67%441,63728.17%
KO250620P000550002024-08-21 2:54PM EDT55.000.520.390.440.00-22,87821.83%
KO250620P000575002024-08-29 3:24PM EDT57.500.600.490.580.00-13,07320.45%
KO250620P000600002024-08-29 2:54PM EDT60.000.810.671.080.00-522,71821.40%
KO250620P000625002024-08-30 3:39PM EDT62.501.060.911.10-0.04-3.64%741,98318.30%
KO250620P000650002024-08-30 12:00PM EDT65.001.501.101.71-0.07-4.46%567018.32%
KO250620P000675002024-08-30 3:50PM EDT67.502.021.902.08-0.10-4.72%221,45816.39%
KO250620P000700002024-08-30 3:54PM EDT70.002.702.672.87-0.12-4.26%2032915.67%
KO250620P000725002024-08-29 2:53PM EDT72.504.003.453.850.00-11214.83%
KO250620P000750002024-08-30 10:22AM EDT75.005.153.707.00-0.30-5.50%25021.47%
KO250620P000775002024-08-26 9:49AM EDT77.508.176.257.000.00--114.92%
KO250620P000800002024-08-26 11:26AM EDT80.009.807.159.150.00-1216.19%
KO250620P000850002024-08-27 11:44AM EDT85.0013.8510.8514.950.00-102024.88%