香港股市 將在 4 小時 6 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
58.91+0.40 (+0.68%)
收市:04:00PM EDT
58.88 -0.03 (-0.05%)
收市後: 05:24PM EDT
價內期權
認購期權範圍2024年4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
KO240419C000350002024-04-18 9:51AM EDT35.0023.7023.4524.85+0.20+0.85%52409.77%
KO240419C000400002024-04-15 3:31PM EDT40.0018.3018.3519.900.00-13311.72%
KO240419C000425002024-03-06 11:06AM EDT42.5017.5016.8516.950.00-30326.17%
KO240419C000450002024-04-15 3:31PM EDT45.0013.3012.8514.950.00-28351.76%
KO240419C000475002024-04-16 10:34AM EDT47.5010.7510.7512.450.00-14187.11%
KO240419C000480002024-04-10 3:24PM EDT48.0011.009.3512.000.00-13295.70%
KO240419C000490002024-04-10 11:38AM EDT49.009.858.8511.650.00-12190.63%
KO240419C000500002024-04-16 3:35PM EDT50.008.107.859.900.00-215246.09%
KO240419C000510002024-04-16 9:39AM EDT51.007.357.859.800.00-25219.73%
KO240419C000520002024-04-15 3:21PM EDT52.006.206.858.950.00-34206.84%
KO240419C000525002024-04-16 3:35PM EDT52.505.605.957.250.00-117114.65%
KO240419C000540002024-04-18 9:54AM EDT54.004.803.855.45+0.53+12.41%216129.88%
KO240419C000550002024-04-17 10:14AM EDT55.003.352.984.950.00-315657.81%
KO240419C000560002024-04-16 12:13PM EDT56.002.782.862.98+0.53+23.56%64348.05%
KO240419C000570002024-04-18 1:29PM EDT57.001.791.492.04+0.29+19.33%229,56341.60%
KO240419C000575002024-04-18 1:57PM EDT57.501.231.381.67+0.16+14.95%2496644.73%
KO240419C000580002024-04-18 3:50PM EDT58.000.790.861.17+0.15+23.44%3741,29935.35%
KO240419C000590002024-04-18 3:59PM EDT59.000.150.130.15+0.04+36.36%1,9645,42311.04%
KO240419C000600002024-04-18 3:59PM EDT60.000.010.000.01-0.01-50.00%2,18213,20314.06%
KO240419C000610002024-04-18 3:46PM EDT61.000.010.000.010.00-395,06424.22%
KO240419C000620002024-04-18 3:44PM EDT62.000.010.000.010.00-1753,56332.81%
KO240419C000625002024-04-18 3:01PM EDT62.500.010.000.01-0.01-50.00%65914,01337.50%
KO240419C000630002024-04-18 11:30AM EDT63.000.020.000.02+0.01+100.00%2749746.09%
KO240419C000640002024-04-17 3:47PM EDT64.000.020.000.030.00-125053.13%
KO240419C000650002024-04-18 2:04PM EDT65.000.010.000.010.00-413,66053.13%
KO240419C000675002024-04-09 9:33AM EDT67.500.010.000.010.00-1080671.88%
KO240419C000700002024-04-12 10:38AM EDT70.000.010.000.010.00-1012287.50%
KO240419C000750002024-01-30 2:24PM EDT75.000.030.000.750.00-12226.95%
KO240419C000800002024-02-02 3:53PM EDT80.000.010.001.270.00-6364306.45%
KO240419C000900002024-04-08 9:47AM EDT90.000.020.000.010.00--1193.75%
認沽盤範圍2024年4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
KO240419P000350002024-04-18 9:30AM EDT35.000.010.000.010.00-15243.75%
KO240419P000425002024-04-16 10:34AM EDT42.500.150.001.270.00-12349.61%
KO240419P000450002024-02-09 4:04PM EDT45.000.030.000.150.00-5785189.06%
KO240419P000475002024-04-08 1:43PM EDT47.500.030.000.820.00-337225.39%
KO240419P000500002024-04-09 11:00AM EDT50.000.020.000.010.00-167684.38%
KO240419P000510002024-03-19 9:49AM EDT51.000.010.001.270.00-11192.58%
KO240419P000520002024-04-12 3:00PM EDT52.000.010.000.020.00-20024071.88%
KO240419P000525002024-04-12 2:04PM EDT52.500.010.000.010.00-45291162.50%
KO240419P000530002024-04-12 3:21PM EDT53.000.010.000.050.00-12771.09%
KO240419P000540002024-04-12 3:00PM EDT54.000.020.000.020.00-43038853.13%
KO240419P000550002024-04-17 1:25PM EDT55.000.010.000.010.00-753,84842.97%
KO240419P000560002024-04-17 1:19PM EDT56.000.020.000.010.00-3262332.81%
KO240419P000570002024-04-18 1:17PM EDT57.000.010.010.02-0.01-50.00%2341626.17%
KO240419P000575002024-04-18 3:35PM EDT57.500.030.020.03-0.02-40.00%2335,60622.27%
KO240419P000580002024-04-18 3:57PM EDT58.000.030.030.04-0.08-72.73%5322,33917.19%
KO240419P000590002024-04-18 3:59PM EDT59.000.220.210.25-0.38-63.33%4452,23611.62%
KO240419P000600002024-04-18 3:57PM EDT60.001.080.791.16-0.48-30.77%473,59422.66%
KO240419P000610002024-04-18 9:31AM EDT61.002.291.542.32-0.29-11.24%26652.05%
KO240419P000620002024-04-15 2:47PM EDT62.003.802.683.150.00-725546.09%
KO240419P000625002024-04-18 2:33PM EDT62.503.002.913.65-1.00-25.00%25018651.56%
KO240419P000630002024-04-17 2:01PM EDT63.004.603.054.150.00-451656.64%
KO240419P000640002024-04-17 2:01PM EDT64.005.504.155.400.00-188100.98%
KO240419P000650002024-04-18 3:26PM EDT65.006.154.157.15-0.50-7.52%234176.95%
KO240419P000670002024-04-17 3:26PM EDT67.008.507.158.650.00-20163.48%
KO240419P000680002024-04-17 3:26PM EDT68.009.507.3010.150.00-250219.34%
KO240419P000690002024-04-18 10:15AM EDT69.0010.258.0511.15-0.25-2.38%200232.23%
KO240419P000700002024-04-17 2:01PM EDT70.0011.609.0012.150.00-180244.92%
KO240419P000710002024-04-17 3:16PM EDT71.0012.5810.4513.150.00-130257.03%
KO240419P000720002024-04-12 3:12PM EDT72.0013.7012.1013.200.00-100152.34%
KO240419P000800002024-04-16 1:32PM EDT80.0022.0019.6022.250.00-180362.50%