香港股市 將收市,收市時間:4 小時 51 分鐘

The Coca-Cola Company (KO)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
56.38-1.49 (-2.57%)
收市價: 04:00PM EDT
56.45 +0.07 (+0.12%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年9月30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
KO220930C000450002022-09-27 2:39PM EDT45.0011.8511.2511.50-3.55-23.05%50145.70%
KO220930C000490002022-09-20 1:05PM EDT49.0010.657.307.550.00--182.03%
KO220930C000500002022-09-20 1:05PM EDT50.009.656.256.550.00--163.28%
KO220930C000510002022-09-15 12:58PM EDT51.008.825.305.550.00--262.11%
KO220930C000520002022-09-27 1:38PM EDT52.004.654.304.55-3.05-39.61%1151.95%
KO220930C000540002022-09-27 3:45PM EDT54.002.702.412.67-6.10-69.32%3054.69%
KO220930C000550002022-09-27 3:56PM EDT55.001.691.611.65-1.26-42.71%29938.28%
KO220930C000560002022-09-27 3:58PM EDT56.000.840.850.92-1.12-57.14%7808635.16%
KO220930C000570002022-09-27 3:56PM EDT57.000.390.360.39-0.96-71.11%7606731.84%
KO220930C000580002022-09-27 3:59PM EDT58.000.130.120.14-0.52-80.00%2,0271,19831.64%
KO220930C000590002022-09-27 3:58PM EDT59.000.040.040.05-0.25-86.21%1,3122,85533.20%
KO220930C000600002022-09-27 3:58PM EDT60.000.020.010.03-0.08-80.00%1,4032,03638.28%
KO220930C000610002022-09-27 3:49PM EDT61.000.010.000.01-0.01-50.00%1,5395,50139.06%
KO220930C000620002022-09-27 3:34PM EDT62.000.010.000.01-0.01-50.00%401,10746.09%
KO220930C000625002022-09-27 1:45PM EDT62.500.010.010.010.00-126,50450.00%
KO220930C000630002022-09-27 1:50PM EDT63.000.010.000.01-0.01-50.00%629,25853.13%
KO220930C000640002022-09-27 12:41PM EDT64.000.020.000.01+0.01+100.00%54,44954.69%
KO220930C000650002022-09-26 12:12PM EDT65.000.010.000.010.00-61,45859.38%
KO220930C000660002022-09-26 2:03PM EDT66.000.010.000.03-0.01-50.00%51,75875.00%
KO220930C000670002022-09-26 2:03PM EDT67.000.010.000.010.00-21,50471.88%
KO220930C000680002022-09-19 2:36PM EDT68.000.030.000.020.00-236782.81%
KO220930C000690002022-09-19 2:36PM EDT69.000.010.000.030.00-110393.75%
KO220930C000700002022-09-22 9:30AM EDT70.000.010.000.010.00-18787.50%
KO220930C000710002022-09-23 12:11PM EDT71.000.100.000.050.00-194111.72%
KO220930C000720002022-09-14 12:31PM EDT72.000.010.000.050.00-24117.19%
認沽盤範圍2022年9月30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
KO220930P000350002022-09-13 3:17PM EDT35.000.010.000.010.00-200200187.50%
KO220930P000500002022-09-27 12:37PM EDT50.000.020.000.03-0.01-33.33%225160.94%
KO220930P000510002022-09-27 2:01PM EDT51.000.020.010.050.00-429357.81%
KO220930P000520002022-09-27 2:35PM EDT52.000.030.020.04+0.01+50.00%5119150.78%
KO220930P000530002022-09-27 3:41PM EDT53.000.060.050.06+0.03+100.00%31752444.53%
KO220930P000540002022-09-27 3:53PM EDT54.000.110.100.12+0.05+83.33%3523940.63%
KO220930P000550002022-09-27 3:59PM EDT55.000.240.210.24+0.14+140.00%54139036.33%
KO220930P000560002022-09-27 3:59PM EDT56.000.480.460.49+0.28+140.00%1,00993132.62%
KO220930P000570002022-09-27 3:59PM EDT57.001.010.951.01+0.60+146.34%85885531.84%
KO220930P000580002022-09-27 3:58PM EDT58.001.731.631.80+1.00+136.99%7402,14834.67%
KO220930P000590002022-09-27 3:31PM EDT59.002.472.592.73+1.14+85.71%1821,69040.43%
KO220930P000600002022-09-27 3:54PM EDT60.003.603.553.70+1.65+84.62%20686647.07%
KO220930P000610002022-09-27 3:12PM EDT61.004.284.554.70+1.25+41.25%22150256.25%
KO220930P000620002022-09-27 10:11AM EDT62.004.515.555.75+0.49+12.19%38754.69%
KO220930P000625002022-09-27 2:43PM EDT62.505.606.006.30+1.88+50.54%12158.20%
KO220930P000630002022-09-27 2:29PM EDT63.006.206.556.75+1.20+24.00%2911261.72%
KO220930P000640002022-09-23 3:14PM EDT64.005.707.507.800.00-3169.14%
KO220930P000650002022-09-27 11:14AM EDT65.008.158.508.75+1.01+14.15%265659.38%
KO220930P000660002022-09-26 2:03PM EDT66.008.149.509.800.00-11882.81%
KO220930P000670002022-09-27 3:41PM EDT67.0010.5410.5010.75+2.84+36.88%1071.88%
KO220930P000680002022-08-29 10:37AM EDT68.005.7311.5011.750.00-1078.13%
KO220930P000730002022-09-21 2:42PM EDT73.0012.7516.4516.750.00--3158.20%
KO220930P000750002022-09-21 2:42PM EDT75.0014.7518.5018.800.00--32137.50%