香港股市 將收市,收市時間:4 小時 31 分鐘

The Coca-Cola Company (KO)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
56.24-0.54 (-0.95%)
收市價: 04:00PM EDT
56.39 +0.15 (+0.27%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年10月7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
KO221007C000350002022-09-27 3:00PM EDT35.0021.8521.1021.350.00--1331.25%
KO221007C000400002022-09-26 3:17PM EDT40.0018.0016.1016.350.00--5249.22%
KO221007C000485002022-09-30 11:47AM EDT48.508.107.607.850.00-11124.61%
KO221007C000490002022-10-05 10:00AM EDT49.007.157.107.35+7.15-40117.58%
KO221007C000495002022-10-03 10:43AM EDT49.507.006.606.850.00-21110.55%
KO221007C000500002022-10-05 10:00AM EDT50.006.156.106.35-6.50-51.38%10103.52%
KO221007C000510002022-09-30 3:02PM EDT51.005.355.105.350.00-2189.45%
KO221007C000520002022-10-03 12:34PM EDT52.004.404.104.350.00-1275.39%
KO221007C000530002022-10-05 10:30AM EDT53.002.833.103.35-0.90-24.13%2261.13%
KO221007C000540002022-10-05 2:35PM EDT54.002.352.162.36-0.47-16.67%204647.66%
KO221007C000550002022-10-05 2:35PM EDT55.001.501.271.38-0.42-21.87%1347133.59%
KO221007C000560002022-10-05 3:46PM EDT56.000.630.540.60-0.39-38.24%2,40299628.32%
KO221007C000570002022-10-05 3:59PM EDT57.000.140.120.16-0.31-68.89%5,3703,63026.27%
KO221007C000580002022-10-05 3:59PM EDT58.000.020.020.04-0.12-85.71%2,0446,97828.71%
KO221007C000590002022-10-05 3:40PM EDT59.000.010.000.02-0.03-75.00%2672,16835.16%
KO221007C000600002022-10-05 12:37PM EDT60.000.020.000.010.00-83,25240.63%
KO221007C000610002022-10-05 1:19PM EDT61.000.010.000.020.00-350150.00%
KO221007C000620002022-10-04 1:00PM EDT62.000.010.000.010.00-1095753.13%
KO221007C000625002022-09-29 2:11PM EDT62.500.030.000.020.00-1719662.50%
KO221007C000630002022-10-05 1:18PM EDT63.000.010.000.020.00-866,58965.63%
KO221007C000640002022-10-04 3:04PM EDT64.000.010.000.010.00-591,28268.75%
KO221007C000650002022-10-05 10:09AM EDT65.000.010.000.010.00-356575.00%
KO221007C000660002022-09-27 2:11PM EDT66.000.020.000.010.00-149981.25%
KO221007C000670002022-09-22 2:19PM EDT67.000.020.000.030.00-1481101.56%
KO221007C000680002022-09-19 1:01PM EDT68.000.020.000.040.00-144112.50%
KO221007C000690002022-09-27 1:35PM EDT69.000.020.000.050.00-352123.44%
KO221007C000700002022-09-30 10:04AM EDT70.000.020.000.010.00-166109.38%
KO221007C000850002022-09-19 10:30AM EDT85.000.010.000.010.00--14193.75%
認沽盤範圍2022年10月7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
KO221007P000480002022-09-27 1:41PM EDT48.000.030.000.030.00-152895.31%
KO221007P000485002022-09-29 11:00AM EDT48.500.020.000.030.00--39789.06%
KO221007P000490002022-09-28 11:02AM EDT49.000.040.000.030.00-80280684.38%
KO221007P000495002022-09-30 1:03PM EDT49.500.020.000.030.00-346778.13%
KO221007P000500002022-10-05 3:18PM EDT50.000.020.000.03+0.01+100.00%131073.44%
KO221007P000510002022-10-04 1:15PM EDT51.000.010.000.030.00-224762.50%
KO221007P000520002022-10-05 12:13PM EDT52.000.020.010.030.00-847753.91%
KO221007P000530002022-10-05 2:30PM EDT53.000.030.020.050.00-4287550.78%
KO221007P000540002022-10-05 3:50PM EDT54.000.040.030.06-0.01-20.00%16875539.45%
KO221007P000550002022-10-05 3:59PM EDT55.000.110.090.12+0.01+10.00%2,2663,01431.84%
KO221007P000560002022-10-05 3:59PM EDT56.000.350.300.36+0.10+40.00%4,8632,42728.32%
KO221007P000570002022-10-05 3:37PM EDT57.000.740.860.96+0.08+12.12%1,8483,42329.30%
KO221007P000580002022-10-05 3:19PM EDT58.001.521.731.90+0.22+16.92%6957441.02%
KO221007P000590002022-10-05 3:26PM EDT59.002.482.712.93+0.13+5.53%1,13644458.59%
KO221007P000600002022-10-05 3:42PM EDT60.003.573.703.95+0.32+9.85%58756.64%
KO221007P000610002022-10-03 3:48PM EDT61.004.294.654.950.00-2461.72%
KO221007P000620002022-10-05 10:25AM EDT62.006.375.655.95+0.77+13.75%1171.48%
KO221007P000625002022-09-28 3:46PM EDT62.505.306.156.500.00-5083.20%
KO221007P000630002022-09-28 2:38PM EDT63.006.116.657.000.00-2088.28%
KO221007P000640002022-09-26 9:45AM EDT64.005.717.657.950.00-24089.84%
KO221007P000650002022-09-09 12:27PM EDT65.003.398.658.950.00-1099.22%
KO221007P000660002022-09-16 1:29PM EDT66.006.759.659.950.00-10107.81%
KO221007P000670002022-08-25 3:27PM EDT67.003.148.208.600.00-100.00%
KO221007P000690002022-09-14 3:30PM EDT69.008.7712.6512.950.00-55132.03%
KO221007P000730002022-09-29 11:16AM EDT73.0016.3016.6517.000.00-11174.22%
KO221007P000800002022-09-29 11:16AM EDT80.0023.3023.6524.000.00--0223.44%