香港股市 已收市

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
163.95+0.36 (+0.22%)
收市:04:00PM EDT
164.70 +0.75 (+0.46%)
市前: 08:24AM EDT
價內期權
認購期權範圍2024年7月12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
PEP240712C001300002024-07-11 1:01PM EDT130.0033.540.000.000.00-310.00%
PEP240712C001400002024-07-03 10:08AM EDT140.0023.830.000.000.00--10.00%
PEP240712C001450002024-07-08 9:54AM EDT145.0018.700.000.000.00-120.00%
PEP240712C001500002024-07-11 2:35PM EDT150.0014.400.000.000.00-660.00%
PEP240712C001550002024-07-11 2:04PM EDT155.009.650.000.000.00-26160.00%
PEP240712C001575002024-07-11 3:59PM EDT157.506.700.000.000.00-128730.00%
PEP240712C001600002024-07-11 3:41PM EDT160.003.500.000.000.00-1,6035000.00%
PEP240712C001625002024-07-11 3:59PM EDT162.501.950.000.000.00-4,7612,3380.00%
PEP240712C001650002024-07-11 3:59PM EDT165.000.500.000.000.00-5,9724,6703.13%
PEP240712C001675002024-07-11 3:59PM EDT167.500.080.000.000.00-2,4902,28812.50%
PEP240712C001700002024-07-11 3:57PM EDT170.000.020.000.000.00-4,1945,07612.50%
PEP240712C001725002024-07-11 3:39PM EDT172.500.010.000.000.00-5553,37025.00%
PEP240712C001750002024-07-11 3:41PM EDT175.000.010.010.000.00-6429,55625.00%
PEP240712C001775002024-07-11 1:43PM EDT177.500.010.000.000.00-12272525.00%
PEP240712C001800002024-07-11 2:15PM EDT180.000.010.000.000.00-331,90050.00%
PEP240712C001825002024-07-11 9:30AM EDT182.500.010.000.000.00-112750.00%
PEP240712C001850002024-07-11 2:01PM EDT185.000.010.000.000.00-631,02650.00%
PEP240712C001900002024-07-11 9:30AM EDT190.000.020.000.000.00-116750.00%
PEP240712C001925002024-07-10 2:31PM EDT192.500.030.000.000.00-76150.00%
PEP240712C001950002024-07-11 9:30AM EDT195.000.010.000.000.00-62950.00%
PEP240712C002000002024-07-10 3:20PM EDT200.000.040.000.000.00-978450.00%
PEP240712C002050002024-07-10 2:52PM EDT205.000.020.000.000.00-17523550.00%
PEP240712C002100002024-07-10 2:47PM EDT210.000.010.000.000.00-2015450.00%
PEP240712C002150002024-07-11 9:30AM EDT215.000.020.000.000.00-12650.00%
PEP240712C002200002024-07-10 3:59PM EDT220.000.010.000.000.00-464650.00%
PEP240712C002500002024-06-18 10:05AM EDT250.000.040.000.000.00--1100.00%
認沽盤範圍2024年7月12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
PEP240712P001150002024-07-03 11:03AM EDT115.000.010.000.000.00--1250.00%
PEP240712P001200002024-07-05 11:42AM EDT120.000.010.000.000.00-314050.00%
PEP240712P001250002024-07-10 3:52PM EDT125.000.010.000.000.00-89250.00%
PEP240712P001400002024-07-11 12:53PM EDT140.000.010.000.000.00-15266550.00%
PEP240712P001410002024-07-11 1:22PM EDT141.000.010.000.000.00-3310350.00%
PEP240712P001420002024-07-10 2:09PM EDT142.000.040.000.000.00-15150.00%
PEP240712P001430002024-07-11 9:42AM EDT143.000.010.000.000.00-516950.00%
PEP240712P001440002024-07-11 10:20AM EDT144.000.010.000.000.00-2014450.00%
PEP240712P001450002024-07-11 10:06AM EDT145.000.010.000.000.00-33577450.00%
PEP240712P001470002024-07-11 11:38AM EDT147.000.010.000.000.00-10214950.00%
PEP240712P001480002024-07-11 1:54PM EDT148.000.010.000.000.00-810550.00%
PEP240712P001500002024-07-11 3:27PM EDT150.000.010.000.000.00-1,0551,61950.00%
PEP240712P001525002024-07-11 3:18PM EDT152.500.010.000.000.00-71687825.00%
PEP240712P001550002024-07-11 3:59PM EDT155.000.010.000.000.00-4,3469,42325.00%
PEP240712P001575002024-07-11 3:58PM EDT157.500.010.000.000.00-3,9113,79425.00%
PEP240712P001600002024-07-11 3:59PM EDT160.000.040.000.000.00-8,1379,45912.50%
PEP240712P001625002024-07-11 3:58PM EDT162.500.260.000.000.00-2,6433,1986.25%
PEP240712P001650002024-07-11 3:59PM EDT165.001.260.000.000.00-6069050.00%
PEP240712P001675002024-07-11 3:15PM EDT167.503.930.000.000.00-38670.00%
PEP240712P001700002024-07-11 3:22PM EDT170.006.340.000.000.00-512830.00%
PEP240712P001725002024-07-10 3:47PM EDT172.509.310.000.000.00-10120.00%
PEP240712P001750002024-07-10 1:02PM EDT175.0012.050.000.000.00-160.00%
PEP240712P001800002024-07-08 2:27PM EDT180.0017.650.000.000.00-1200.00%
PEP240712P001825002024-07-11 2:36PM EDT182.5018.500.000.000.00-220.00%
PEP240712P001850002024-07-03 10:21AM EDT185.0021.360.000.000.00--00.00%
PEP240712P001875002024-07-11 2:36PM EDT187.5023.300.000.000.00-210.00%
PEP240712P001900002024-07-05 11:53AM EDT190.0025.780.000.000.00-500.00%
PEP240712P001950002024-06-04 9:30AM EDT195.0024.7931.1033.700.00-10270.70%