香港股市 將收市,收市時間:5 小時 18 分鐘

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
169.36-1.01 (-0.59%)
收市:04:00PM EDT
170.61 +1.25 (+0.74%)
收市後: 07:38PM EDT
價內期權
認購期權範圍2024年7月26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
PEP240726C001300002024-07-11 1:01PM EDT130.0033.9137.2541.700.00--3106.84%
PEP240726C001400002024-07-15 12:11PM EDT140.0024.2028.2531.500.00-14105.96%
PEP240726C001500002024-06-24 11:04AM EDT150.0019.7018.3021.750.00-1379.39%
PEP240726C001550002024-07-15 10:30AM EDT155.0010.3513.3015.750.00-1379.83%
PEP240726C001575002024-07-17 9:31AM EDT157.509.2510.8514.050.00-43452.64%
PEP240726C001600002024-07-19 1:56PM EDT160.009.278.4011.50-2.11-18.54%26873.19%
PEP240726C001625002024-07-19 1:44PM EDT162.506.457.058.10-3.35-34.18%1121547.80%
PEP240726C001650002024-07-19 3:35PM EDT165.004.584.755.30-1.49-24.55%472,03932.64%
PEP240726C001675002024-07-19 3:55PM EDT167.502.792.782.88-1.41-33.57%9345522.88%
PEP240726C001700002024-07-19 3:56PM EDT170.001.301.291.36-0.90-40.91%4631,57720.95%
PEP240726C001725002024-07-19 3:52PM EDT172.500.530.470.53-0.43-44.79%42885920.61%
PEP240726C001750002024-07-19 3:57PM EDT175.000.170.150.18-0.18-51.43%1,4834,68121.00%
PEP240726C001775002024-07-19 3:59PM EDT177.500.080.060.08-0.10-55.56%556623.15%
PEP240726C001800002024-07-19 2:06PM EDT180.000.050.030.10-0.02-28.57%1835929.88%
PEP240726C001825002024-07-11 2:34PM EDT182.500.010.010.390.00--147.07%
PEP240726C001850002024-07-11 9:40AM EDT185.000.030.010.380.00-22252.93%
PEP240726C001875002024-07-18 2:08PM EDT187.500.380.010.380.00-2251.17%
PEP240726C001900002024-07-18 12:09PM EDT190.000.040.010.100.00-2813450.20%
PEP240726C001950002024-07-16 12:53PM EDT195.000.010.000.050.00-1953.91%
PEP240726C002000002024-07-19 3:48PM EDT200.000.010.000.030.00-81753.91%
PEP240726C002050002024-07-19 3:51PM EDT205.000.010.000.030.00-13260.94%
PEP240726C002100002024-07-18 11:37AM EDT210.000.010.000.380.00-1293.36%
認沽盤範圍2024年7月26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
PEP240726P001350002024-07-17 12:10PM EDT135.000.010.000.370.00--32100.78%
PEP240726P001400002024-07-19 2:59PM EDT140.000.010.010.03-0.21-95.45%11164.06%
PEP240726P001450002024-07-12 1:24PM EDT145.000.010.010.030.00-12253.13%
PEP240726P001500002024-07-19 2:10PM EDT150.000.020.010.03-0.02-50.00%377644.92%
PEP240726P001525002024-07-19 11:24AM EDT152.500.050.010.040.00-41741.02%
PEP240726P001550002024-07-19 3:18PM EDT155.000.040.020.04-0.06-60.00%5132035.55%
PEP240726P001575002024-07-19 3:05PM EDT157.500.090.030.08+0.04+80.00%613033.50%
PEP240726P001600002024-07-19 3:59PM EDT160.000.050.030.08-0.01-16.67%1752927.34%
PEP240726P001625002024-07-19 3:58PM EDT162.500.130.100.14+0.03+30.00%2911623.78%
PEP240726P001650002024-07-19 3:52PM EDT165.000.280.280.32+0.06+27.27%12884521.34%
PEP240726P001675002024-07-19 3:54PM EDT167.500.740.750.81+0.10+15.63%25832719.92%
PEP240726P001700002024-07-19 3:51PM EDT170.001.711.751.83+0.32+23.02%13735718.78%
PEP240726P001725002024-07-19 2:41PM EDT172.503.713.403.60+1.31+54.58%139519.43%
PEP240726P001750002024-07-19 12:19PM EDT175.005.555.507.40+1.10+24.72%1249.22%
PEP240726P001775002024-07-17 10:06AM EDT177.509.406.059.750.00--356.49%
PEP240726P001800002024-07-19 3:11PM EDT180.0010.528.6511.95-0.43-3.93%1260.08%
PEP240726P001875002024-07-17 1:36PM EDT187.5017.8516.4519.400.00--081.84%