香港股市 將在 6 小時 57 分鐘 開市

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
168.10-0.26 (-0.15%)
收市:04:00PM EDT
168.25 +0.15 (+0.09%)
收市後: 07:57PM 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
PEP240419C000800002024-03-21 1:58PM EDT80.0093.3587.0089.450.00-33249.22%
PEP240419C000850002023-10-18 11:08AM EDT85.0078.2080.9083.200.00--1224.22%
PEP240419C000950002024-02-28 3:26PM EDT95.0071.9078.5081.850.00-50476.56%
PEP240419C001000002024-02-28 3:26PM EDT100.0067.1073.6077.150.00-50448.93%
PEP240419C001050002024-02-28 3:59PM EDT105.0061.7568.5572.500.00-350421.19%
PEP240419C001100002024-02-28 4:41PM EDT110.0057.2063.5567.100.00-20387.06%
PEP240419C001150002024-02-28 3:59PM EDT115.0052.8058.6062.500.00-350363.09%
PEP240419C001200002024-02-28 3:26PM EDT120.0046.3053.6057.550.00-50335.84%
PEP240419C001250002024-04-04 12:46PM EDT125.0046.5842.2044.150.00-11101.56%
PEP240419C001300002024-02-28 3:26PM EDT130.0037.1043.6546.700.00-150275.85%
PEP240419C001350002024-03-18 12:44PM EDT135.0036.7132.5533.450.00-895895100.29%
PEP240419C001400002024-02-20 10:54AM EDT140.0029.2331.2535.050.00-32192.99%
PEP240419C001450002024-03-22 3:50PM EDT145.0028.0023.0524.400.00-212383.06%
PEP240419C001500002024-03-19 10:37AM EDT150.0023.0018.1018.500.00-116652.54%
PEP240419C001550002024-04-11 1:33PM EDT155.0013.8613.0514.450.00-131453.66%
PEP240419C001575002024-04-12 3:06PM EDT157.5010.7510.7011.95-5.27-32.90%8459.42%
PEP240419C001600002024-04-11 12:02PM EDT160.008.578.158.550.00-322133.79%
PEP240419C001625002024-04-11 10:03AM EDT162.507.205.856.100.00-3827.05%
PEP240419C001650002024-04-12 2:58PM EDT165.003.643.703.90-0.94-20.52%182,10923.19%
PEP240419C001675002024-04-12 3:58PM EDT167.501.951.952.02-0.21-9.72%49645419.85%
PEP240419C001700002024-04-12 3:59PM EDT170.000.820.810.84-0.02-2.38%7404,20718.68%
PEP240419C001725002024-04-12 3:57PM EDT172.500.260.240.28-0.08-23.53%4021,98818.43%
PEP240419C001750002024-04-12 3:43PM EDT175.000.090.070.10-0.01-10.00%1,2676,00319.63%
PEP240419C001775002024-04-12 3:44PM EDT177.500.050.030.060.00-511,04222.66%
PEP240419C001800002024-04-12 3:55PM EDT180.000.040.020.04+0.01+33.33%1965,42025.78%
PEP240419C001825002024-04-12 1:06PM EDT182.500.030.000.03+0.02+200.00%117128.91%
PEP240419C001850002024-04-12 3:44PM EDT185.000.010.000.04-0.01-50.00%262,00634.38%
PEP240419C001875002024-04-03 1:01PM EDT187.500.010.001.060.00-11061.52%
PEP240419C001900002024-04-12 11:22AM EDT190.000.020.000.02+0.01+100.00%101,72638.67%
PEP240419C001925002024-03-28 1:55PM EDT192.500.010.001.260.00-2275.29%
PEP240419C001950002024-04-08 11:13AM EDT195.000.030.000.170.00-154455.27%
PEP240419C002000002024-04-04 3:03PM EDT200.000.020.000.050.00-152253.91%
PEP240419C002100002024-04-05 12:32PM EDT210.000.040.000.050.00-19467.19%
PEP240419C002200002024-02-05 3:51PM EDT220.000.030.000.000.00-210650.00%
PEP240419C002300002023-10-11 10:02AM EDT230.000.080.000.000.00-2450.00%
PEP240419C002400002023-09-13 2:05PM EDT240.000.170.000.750.00-22143.75%
PEP240419C002500002024-01-04 2:51PM EDT250.000.010.000.380.00-100100141.80%
PEP240419C002600002023-11-20 10:30AM EDT260.000.130.000.000.00--150.00%
PEP240419C002700002024-04-10 3:49PM EDT270.000.070.000.520.00-12171.68%
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
PEP240419P000800002024-02-26 4:10PM EDT80.000.010.000.010.00-211181.25%
PEP240419P000900002023-10-26 11:57AM EDT90.000.080.000.750.00-20249.61%
PEP240419P000950002023-10-26 11:56AM EDT95.000.160.000.750.00-20230.27%
PEP240419P001000002024-01-22 10:30AM EDT100.000.030.000.000.00-11550.00%
PEP240419P001050002024-02-28 1:42PM EDT105.000.080.000.160.00-1014155.47%
PEP240419P001100002024-03-19 9:36AM EDT110.000.020.000.620.00-112171.88%
PEP240419P001150002024-01-26 11:29AM EDT115.000.130.001.140.00-217174.41%
PEP240419P001200002024-03-18 10:44AM EDT120.000.010.000.910.00-768151.17%
PEP240419P001250002024-03-13 9:30AM EDT125.000.040.000.000.00-54950.00%
PEP240419P001300002024-03-08 10:30AM EDT130.000.020.000.160.00-15490.63%
PEP240419P001350002024-03-19 3:56PM EDT135.000.010.000.010.00-101,15457.81%
PEP240419P001400002024-04-10 3:13PM EDT140.000.010.000.020.00-190752.34%
PEP240419P001450002024-04-05 1:12PM EDT145.000.010.000.100.00-11,09152.34%
PEP240419P001500002024-04-11 2:56PM EDT150.000.030.000.320.00-51,42450.39%
PEP240419P001525002024-04-10 3:27PM EDT152.500.010.000.040.00-2935.16%
PEP240419P001550002024-04-12 3:40PM EDT155.000.040.030.04+0.01+33.33%152,22330.08%
PEP240419P001575002024-04-12 1:09PM EDT157.500.060.040.07+0.01+20.00%25927.34%
PEP240419P001600002024-04-12 3:56PM EDT160.000.100.080.10+0.01+11.11%11014,06523.24%
PEP240419P001625002024-04-12 3:13PM EDT162.500.220.190.23+0.07+46.67%3350221.24%
PEP240419P001650002024-04-12 3:59PM EDT165.000.500.480.52+0.11+28.21%1,2763,81019.02%
PEP240419P001675002024-04-12 3:40PM EDT167.501.161.151.22+0.16+16.00%48571717.48%
PEP240419P001700002024-04-12 3:22PM EDT170.002.532.502.60+0.34+15.53%1433,95316.85%
PEP240419P001725002024-04-12 1:01PM EDT172.504.904.404.65+0.19+4.03%132,38417.82%
PEP240419P001750002024-04-12 1:51PM EDT175.006.805.807.05+1.00+17.24%1634921.44%
PEP240419P001775002024-04-12 11:10AM EDT177.509.209.159.55+0.70+8.24%4027.05%
PEP240419P001800002024-04-12 3:24PM EDT180.0011.8510.8014.00+0.60+5.33%101571.44%
PEP240419P001850002024-04-10 2:28PM EDT185.0015.3016.6517.050.00-23442.38%
PEP240419P001875002024-04-12 11:10AM EDT187.5019.2019.2019.550.00-1047.17%
PEP240419P001900002024-03-06 1:38PM EDT190.0026.0020.0521.800.00-100.00%
PEP240419P001925002024-04-12 11:10AM EDT192.5024.2024.2024.550.00-1056.25%
PEP240419P001950002024-01-05 12:45PM EDT195.0025.9023.0026.050.00-900.00%
PEP240419P002000002024-04-01 11:18AM EDT200.0026.2531.6033.000.00-2082.23%
PEP240419P002100002024-03-04 4:38PM EDT210.0045.4338.3041.700.00-100.00%
PEP240419P002300002023-09-20 10:49AM EDT230.0051.4568.2571.600.00--0289.58%
PEP240419P002700002024-03-05 4:51PM EDT270.00107.8098.55102.200.00--0175.20%