香港股市 將在 7 小時 8 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
60.88+0.39 (+0.65%)
市場開市。 截至 01:22PM EST。
價內期權
認購期權範圍2023年2月3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
KO230203C000350002023-01-27 11:30AM EST35.0025.5425.7525.850.00-200.00%
KO230203C000500002023-01-30 10:40AM EST50.0011.1210.8010.90+0.72+6.92%1171.88%
KO230203C000520002023-01-27 12:50PM EST52.008.358.758.85-0.27-3.13%140.00%
KO230203C000550002023-01-27 12:45PM EST55.005.555.755.900.00-1239.84%
KO230203C000560002023-01-19 2:25PM EST56.004.394.804.900.00--2033.99%
KO230203C000570002023-01-27 2:48PM EST57.003.683.803.950.00-11536.33%
KO230203C000575002023-01-30 9:59AM EST57.503.553.303.45+0.77+27.70%1432.42%
KO230203C000580002023-01-30 10:15AM EST58.003.002.842.95+0.41+15.83%24228.52%
KO230203C000590002023-01-30 11:36AM EST59.002.121.911.98+0.50+30.86%507922.85%
KO230203C000600002023-01-30 12:59PM EST60.001.061.061.13+0.19+21.84%26483020.70%
KO230203C000610002023-01-30 1:06PM EST61.000.450.440.45+0.14+45.16%2,4422,21617.77%
KO230203C000620002023-01-30 1:00PM EST62.000.120.110.13+0.03+33.33%1,1571,61217.48%
KO230203C000625002023-01-30 12:57PM EST62.500.050.050.07+0.01+25.00%23831118.26%
KO230203C000630002023-01-30 12:54PM EST63.000.030.030.040.00-33463519.34%
KO230203C000640002023-01-30 11:28AM EST64.000.020.010.02+0.01+100.00%25950322.66%
KO230203C000650002023-01-30 12:54PM EST65.000.020.010.020.00-73643628.52%
KO230203C000660002023-01-30 10:01AM EST66.000.010.000.01-0.01-50.00%11,79530.47%
KO230203C000670002023-01-26 1:59PM EST67.000.020.000.020.00-8237039.06%
KO230203C000680002023-01-19 2:41PM EST68.000.030.000.010.00-660440.63%
KO230203C000690002023-01-27 2:16PM EST69.000.030.000.020.00-51249.22%
KO230203C000700002023-01-25 2:29PM EST70.000.010.000.020.00-1150.00%
KO230203C000750002023-01-19 2:41PM EST75.000.010.000.010.00-613765.63%
KO230203C000760002022-12-28 2:42PM EST76.000.020.000.030.00--47678.13%
認沽盤範圍2023年2月3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
KO230203P000400002023-01-04 10:28AM EST40.000.200.000.010.00--6125.00%
KO230203P000500002023-01-18 2:55PM EST50.000.030.000.030.00-272371.88%
KO230203P000510002023-01-20 10:01AM EST51.000.030.000.030.00-1765.63%
KO230203P000520002023-01-23 10:30AM EST52.000.020.000.020.00-313156.25%
KO230203P000530002023-01-24 1:20PM EST53.000.020.000.020.00-128250.00%
KO230203P000540002023-01-25 11:03AM EST54.000.020.000.020.00-71648.44%
KO230203P000550002023-01-26 3:25PM EST55.000.020.000.020.00-17242.19%
KO230203P000560002023-01-30 1:02PM EST56.000.010.010.03-0.01-50.00%520637.89%
KO230203P000570002023-01-30 12:06PM EST57.000.020.030.04-0.02-50.00%49832.81%
KO230203P000575002023-01-30 12:27PM EST57.500.030.040.05-0.01-25.00%537130.66%
KO230203P000580002023-01-30 12:54PM EST58.000.050.050.06-0.03-37.50%10288828.13%
KO230203P000590002023-01-30 12:57PM EST59.000.120.100.12-0.03-20.00%2031,20424.61%
KO230203P000600002023-01-30 1:00PM EST60.000.250.240.26-0.10-28.57%1,1851,63821.29%
KO230203P000610002023-01-30 1:06PM EST61.000.600.600.63-0.21-25.93%1,1691,38720.07%
KO230203P000620002023-01-30 1:01PM EST62.001.331.251.33-0.23-14.74%14226821.58%
KO230203P000625002023-01-30 12:50PM EST62.501.681.681.75-0.32-16.00%223522.36%
KO230203P000630002023-01-30 12:15PM EST63.002.092.162.25-0.45-17.72%515026.76%
KO230203P000640002023-01-30 10:35AM EST64.002.923.153.35-0.53-15.36%61141.21%
KO230203P000650002023-01-27 3:23PM EST65.004.474.154.300.00-6346.09%
KO230203P000660002023-01-18 2:51PM EST66.005.855.155.350.00-11057.23%
KO230203P000670002023-01-18 10:23AM EST67.006.006.156.250.00-1050.59%
KO230203P000680002023-01-20 2:13PM EST68.008.207.157.300.00-1159.77%