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
62.00-0.09 (-0.14%)
收市:04:00PM EDT
62.08 +0.08 (+0.13%)
收市後: 07:59PM 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 EDT30.0028.4630.6535.450.00-1153.69%
KO250620C000325002024-03-13 12:14PM EDT32.5028.5825.3027.800.00-110.00%
KO250620C000350002024-05-20 12:06PM EDT35.0028.0424.7029.350.00-131556.87%
KO250620C000375002024-05-20 11:34AM EDT37.5025.6522.6027.300.00-4555.19%
KO250620C000400002024-05-20 9:30AM EDT40.0023.1220.5024.800.00-2850.02%
KO250620C000425002024-05-16 1:36PM EDT42.5021.6018.2021.450.00-1439.16%
KO250620C000450002024-04-30 2:59PM EDT45.0017.6716.2019.250.00--136.96%
KO250620C000475002024-05-23 12:23PM EDT47.5016.1014.4016.800.00-18033.05%
KO250620C000500002024-05-24 12:02PM EDT50.0013.6212.2014.50-0.16-1.16%19930.07%
KO250620C000525002024-05-09 10:16AM EDT52.5012.2510.1012.050.00-129626.23%
KO250620C000550002024-05-24 12:47PM EDT55.009.408.809.70-0.75-7.39%1835522.86%
KO250620C000575002024-05-22 10:28AM EDT57.507.447.308.60-0.56-7.00%1040124.74%
KO250620C000600002024-05-24 3:40PM EDT60.005.795.155.80-0.46-7.36%1070218.81%
KO250620C000625002024-05-24 2:29PM EDT62.504.254.154.30-0.02-0.47%102,49317.70%
KO250620C000650002024-05-24 3:48PM EDT65.003.052.913.10+0.04+1.33%943,16716.94%
KO250620C000675002024-05-24 3:02PM EDT67.502.071.902.10-0.35-14.46%25671416.11%
KO250620C000700002024-05-24 12:07PM EDT70.001.411.221.55+0.11+8.46%5120,53116.37%
KO250620C000725002024-05-23 3:03PM EDT72.500.830.701.090.00-12755416.36%
KO250620C000750002024-05-23 3:36PM EDT75.000.560.410.56+0.05+9.80%177814.98%
KO250620C000800002024-05-13 2:03PM EDT80.000.250.000.880.00-213220.83%
KO250620C000850002024-05-16 9:44AM EDT85.000.100.002.190.00-113132.09%
KO250620C000900002024-05-24 3:45PM EDT90.000.080.000.27+0.01+14.29%13140220.78%
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
KO250620P000300002024-05-23 10:20AM EDT30.000.040.000.150.00-4048435.84%
KO250620P000325002024-05-01 11:39AM EDT32.500.060.000.630.00-607842.82%
KO250620P000350002024-01-19 4:01PM EDT35.000.250.000.310.00-2033.08%
KO250620P000375002024-03-15 3:08PM EDT37.500.140.000.420.00-4231.59%
KO250620P000400002024-04-19 1:11PM EDT40.000.300.002.250.00-2845.98%
KO250620P000425002024-04-15 3:57PM EDT42.500.440.100.480.00-102425.76%
KO250620P000450002024-05-20 3:04PM EDT45.000.230.220.370.00-212121.22%
KO250620P000475002024-05-20 1:45PM EDT47.500.410.410.470.00-11,17819.43%
KO250620P000500002024-05-22 2:41PM EDT50.000.550.580.670.00-81,00218.29%
KO250620P000525002024-05-20 12:37PM EDT52.500.820.871.190.00-11,56218.70%
KO250620P000550002024-05-22 2:40PM EDT55.001.181.241.360.00-1752,70016.20%
KO250620P000575002024-05-24 3:11PM EDT57.501.791.431.87+0.17+10.49%392,91215.00%
KO250620P000600002024-05-24 2:42PM EDT60.002.502.492.64+0.18+7.76%641,51114.12%
KO250620P000625002024-05-24 2:42PM EDT62.503.453.454.300.00-2959715.77%
KO250620P000650002024-05-24 1:26PM EDT65.004.644.654.90+0.64+16.00%217112.15%
KO250620P000675002024-05-21 9:31AM EDT67.505.804.406.700.00-11,10012.13%
KO250620P000700002024-05-16 11:45AM EDT70.007.007.5510.450.00-49020.48%
KO250620P000800002024-01-22 11:25AM EDT80.0020.0517.7020.700.00--030.93%
KO250620P000850002024-01-09 2:21PM EDT85.0025.1623.0526.450.00--038.37%