PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517C00095000 | 2024-02-28 4:41PM EDT | 95.00 | 72.20 | 79.65 | 82.35 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240517C00125000 | 2024-05-14 11:51AM EDT | 125.00 | 53.85 | 54.05 | 56.55 | 0.00 | - | 1 | 1 | 253.03% |
| PEP240517C00135000 | 2024-04-17 10:32AM EDT | 135.00 | 34.30 | 43.95 | 45.85 | 0.00 | - | - | 1 | 182.03% |
| PEP240517C00140000 | 2024-04-22 10:23AM EDT | 140.00 | 35.50 | 38.00 | 40.95 | 0.00 | - | - | 2 | 101.56% |
| PEP240517C00145000 | 2024-03-15 12:42PM EDT | 145.00 | 21.35 | 22.05 | 25.50 | 0.00 | - | - | 3 | 0.00% |
| PEP240517C00150000 | 2024-04-25 11:24AM EDT | 150.00 | 28.52 | 27.90 | 31.45 | 0.00 | - | 3 | 31 | 108.20% |
| PEP240517C00155000 | 2024-05-13 3:48PM EDT | 155.00 | 25.60 | 23.70 | 25.20 | 0.00 | - | 5 | 208 | 119.73% |
| PEP240517C00157500 | 2024-04-23 3:37PM EDT | 157.50 | 15.14 | 21.90 | 22.25 | 0.00 | - | - | 1 | 74.41% |
| PEP240517C00160000 | 2024-05-15 3:42PM EDT | 160.00 | 19.55 | 18.30 | 20.10 | -0.45 | -2.25% | 2 | 600 | 95.80% |
| PEP240517C00162500 | 2024-05-08 11:31AM EDT | 162.50 | 16.25 | 16.85 | 17.45 | 0.00 | - | - | 1 | 64.94% |
| PEP240517C00165000 | 2024-05-15 2:46PM EDT | 165.00 | 14.95 | 14.50 | 14.80 | +0.43 | +2.96% | 19 | 1,110 | 56.74% |
| PEP240517C00167500 | 2024-05-14 9:49AM EDT | 167.50 | 12.94 | 12.00 | 12.30 | +0.74 | +6.07% | 1 | 33 | 55.47% |
| PEP240517C00170000 | 2024-05-15 3:50PM EDT | 170.00 | 9.71 | 9.15 | 9.75 | +0.21 | +2.21% | 20 | 1,101 | 44.39% |
| PEP240517C00172500 | 2024-05-14 1:50PM EDT | 172.50 | 6.76 | 7.10 | 9.00 | 0.00 | - | 2 | 210 | 55.49% |
| PEP240517C00175000 | 2024-05-15 3:42PM EDT | 175.00 | 4.73 | 4.50 | 5.30 | -0.27 | -5.40% | 56 | 2,971 | 38.23% |
| PEP240517C00177500 | 2024-05-15 1:18PM EDT | 177.50 | 2.76 | 2.22 | 2.39 | -0.19 | -6.44% | 56 | 1,886 | 17.87% |
| PEP240517C00180000 | 2024-05-15 3:32PM EDT | 180.00 | 0.68 | 0.63 | 0.66 | -0.37 | -35.24% | 328 | 5,145 | 13.92% |
| PEP240517C00182500 | 2024-05-15 3:35PM EDT | 182.50 | 0.07 | 0.06 | 0.10 | -0.13 | -65.00% | 62 | 3,025 | 14.01% |
| PEP240517C00185000 | 2024-05-15 3:07PM EDT | 185.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 120 | 2,415 | 17.38% |
| PEP240517C00187500 | 2024-05-14 2:04PM EDT | 187.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 147 | 23.63% |
| PEP240517C00190000 | 2024-05-15 3:32PM EDT | 190.00 | 0.03 | 0.01 | 0.33 | +0.02 | +200.00% | 15 | 1,399 | 47.02% |
| PEP240517C00192500 | 2024-05-15 2:22PM EDT | 192.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 107 | 43.46% |
| PEP240517C00195000 | 2024-05-13 2:52PM EDT | 195.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 52 | 76 | 54.98% |
| PEP240517C00197500 | 2024-05-13 12:51PM EDT | 197.50 | 0.02 | 0.00 | 0.37 | 0.00 | - | 91 | 141 | 61.52% |
| PEP240517C00200000 | 2024-05-10 3:32PM EDT | 200.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 22 | 208 | 67.97% |
| PEP240517C00202500 | 2024-05-13 9:49AM EDT | 202.50 | 0.01 | 0.00 | 0.37 | 0.00 | - | 13 | 27 | 74.22% |
| PEP240517C00205000 | 2024-05-09 3:54PM EDT | 205.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 9 | 11 | 80.27% |
| PEP240517C00210000 | 2024-05-08 9:43AM EDT | 210.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | - | 8 | 91.89% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00100000 | 2024-04-05 1:41PM EDT | 100.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 200.00% |
| PEP240517P00120000 | 2024-03-12 10:24AM EDT | 120.00 | 0.34 | 0.00 | 0.32 | 0.00 | - | 2 | 4 | 207.42% |
| PEP240517P00125000 | 2024-03-12 11:13AM EDT | 125.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 25 | 25 | 188.87% |
| PEP240517P00130000 | 2024-03-14 3:34PM EDT | 130.00 | 0.09 | 0.01 | 0.33 | 0.00 | - | 1 | 7 | 172.27% |
| PEP240517P00135000 | 2024-04-22 1:53PM EDT | 135.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 12 | 156.64% |
| PEP240517P00140000 | 2024-05-15 3:15PM EDT | 140.00 | 0.01 | 0.00 | 0.37 | -0.18 | -94.74% | 3 | 16 | 139.26% |
| PEP240517P00145000 | 2024-05-07 9:30AM EDT | 145.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 86 | 101.17% |
| PEP240517P00150000 | 2024-05-08 11:46AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 671 | 68.75% |
| PEP240517P00152500 | 2024-05-14 9:54AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 281 | 62.50% |
| PEP240517P00155000 | 2024-05-15 2:12PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 1,525 | 62.50% |
| PEP240517P00157500 | 2024-05-14 9:37AM EDT | 157.50 | 0.01 | 0.00 | 0.38 | 0.00 | - | 2 | 45 | 81.25% |
| PEP240517P00160000 | 2024-05-15 2:26PM EDT | 160.00 | 0.01 | 0.01 | 0.23 | -0.02 | -66.67% | 3 | 1,626 | 67.38% |
| PEP240517P00162500 | 2024-05-14 11:32AM EDT | 162.50 | 0.02 | 0.00 | 0.26 | -0.02 | -50.00% | 1 | 122 | 60.55% |
| PEP240517P00165000 | 2024-05-15 1:34PM EDT | 165.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3 | 2,462 | 41.80% |
| PEP240517P00167500 | 2024-05-15 3:20PM EDT | 167.50 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 1 | 336 | 39.06% |
| PEP240517P00170000 | 2024-05-15 3:20PM EDT | 170.00 | 0.02 | 0.03 | 0.06 | -0.05 | -71.43% | 19 | 3,066 | 31.84% |
| PEP240517P00172500 | 2024-05-15 9:31AM EDT | 172.50 | 0.09 | 0.04 | 0.08 | 0.00 | - | 10 | 847 | 25.98% |
| PEP240517P00175000 | 2024-05-15 3:20PM EDT | 175.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 55 | 1,856 | 19.14% |
| PEP240517P00177500 | 2024-05-15 3:32PM EDT | 177.50 | 0.21 | 0.22 | 0.26 | -0.07 | -25.00% | 1,356 | 2,309 | 14.41% |
| PEP240517P00180000 | 2024-05-15 3:38PM EDT | 180.00 | 1.00 | 1.05 | 1.09 | +0.07 | +7.53% | 162 | 353 | 12.16% |
| PEP240517P00182500 | 2024-05-14 2:44PM EDT | 182.50 | 2.83 | 2.82 | 3.20 | 0.00 | - | 61 | 80 | 16.02% |
| PEP240517P00185000 | 2024-05-14 3:57PM EDT | 185.00 | 4.80 | 5.40 | 5.95 | 0.00 | - | 1 | 1 | 32.23% |
| PEP240517P00190000 | 2024-04-19 9:57AM EDT | 190.00 | 17.59 | 10.20 | 10.80 | 0.00 | - | 1 | 0 | 44.34% |
| PEP240517P00195000 | 2024-04-17 3:53PM EDT | 195.00 | 25.15 | 15.20 | 16.00 | 0.00 | - | - | 0 | 67.48% |
| PEP240517P00200000 | 2024-05-15 11:06AM EDT | 200.00 | 19.75 | 20.40 | 20.85 | -4.28 | -17.81% | 3 | 0 | 59.57% |
| PEP240517P00205000 | 2024-05-15 3:48PM EDT | 205.00 | 25.41 | 25.20 | 25.90 | -2.01 | -6.83% | 2 | 0 | 54.69% |
| PEP240517P00210000 | 2024-04-24 3:53PM EDT | 210.00 | 33.05 | 28.40 | 32.50 | 0.00 | - | - | 0 | 159.13% |
