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11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241115C00115000 | 2024-09-03 10:03AM EDT | 115.00 | 59.35 | 54.00 | 54.55 | 0.00 | - | - | 0 | 0.00% |
| PEP241115C00120000 | 2024-10-01 2:07PM EDT | 120.00 | 51.60 | 53.35 | 57.10 | 0.00 | - | - | 1 | 68.02% |
| PEP241115C00135000 | 2024-09-27 10:33AM EDT | 135.00 | 37.40 | 38.45 | 42.25 | 0.00 | - | 1 | 0 | 52.20% |
| PEP241115C00140000 | 2024-10-10 9:34AM EDT | 140.00 | 32.45 | 33.85 | 37.00 | 0.00 | - | 1 | 1 | 66.43% |
| PEP241115C00145000 | 2024-09-16 10:38AM EDT | 145.00 | 33.75 | 29.10 | 31.10 | 0.00 | - | - | 1 | 49.98% |
| PEP241115C00150000 | 2024-10-03 3:43PM EDT | 150.00 | 20.00 | 25.05 | 25.80 | 0.00 | - | 1 | 19 | 39.97% |
| PEP241115C00155000 | 2024-10-10 3:34PM EDT | 155.00 | 18.50 | 20.25 | 20.95 | 0.00 | - | 1 | 6 | 34.94% |
| PEP241115C00160000 | 2024-10-11 10:18AM EDT | 160.00 | 14.85 | 15.80 | 16.05 | +0.75 | +5.32% | 8 | 55 | 29.05% |
| PEP241115C00165000 | 2024-10-11 3:28PM EDT | 165.00 | 11.32 | 11.15 | 11.40 | +1.82 | +19.16% | 20 | 139 | 24.41% |
| PEP241115C00170000 | 2024-10-11 2:56PM EDT | 170.00 | 7.03 | 7.00 | 7.20 | +1.13 | +19.15% | 45 | 719 | 20.87% |
| PEP241115C00175000 | 2024-10-11 3:38PM EDT | 175.00 | 3.80 | 3.70 | 3.85 | +1.01 | +36.20% | 312 | 1,636 | 18.52% |
| PEP241115C00180000 | 2024-10-11 3:59PM EDT | 180.00 | 1.56 | 1.53 | 1.60 | +0.41 | +35.65% | 189 | 3,194 | 16.75% |
| PEP241115C00185000 | 2024-10-11 3:49PM EDT | 185.00 | 0.45 | 0.47 | 0.52 | +0.08 | +21.62% | 83 | 10,685 | 15.87% |
| PEP241115C00190000 | 2024-10-11 2:30PM EDT | 190.00 | 0.13 | 0.08 | 0.15 | 0.00 | - | 25 | 1,550 | 15.80% |
| PEP241115C00195000 | 2024-10-09 10:48AM EDT | 195.00 | 0.01 | 0.01 | 0.44 | 0.00 | - | 2 | 242 | 24.49% |
| PEP241115C00200000 | 2024-10-09 10:56AM EDT | 200.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 209 | 479 | 23.29% |
| PEP241115C00210000 | 2024-09-27 12:44PM EDT | 210.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 2 | 1 | 35.40% |
| PEP241115C00220000 | 2024-09-23 10:40AM EDT | 220.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 34.28% |
| PEP241115C00230000 | 2024-09-16 2:34PM EDT | 230.00 | 0.08 | 0.00 | 0.38 | 0.00 | - | 2 | 0 | 48.73% |
認沽盤範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241115P00115000 | 2024-09-30 3:43PM EDT | 115.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 5 | 7 | 65.72% |
| PEP241115P00130000 | 2024-09-30 2:52PM EDT | 130.00 | 0.08 | 0.01 | 0.40 | 0.00 | - | 1 | 3 | 55.18% |
| PEP241115P00135000 | 2024-10-10 9:30AM EDT | 135.00 | 0.21 | 0.01 | 0.41 | 0.00 | - | 1 | 5 | 49.41% |
| PEP241115P00140000 | 2024-10-11 10:14AM EDT | 140.00 | 0.07 | 0.03 | 0.11 | -0.02 | -22.22% | 2 | 28 | 34.77% |
| PEP241115P00145000 | 2024-10-11 2:12PM EDT | 145.00 | 0.07 | 0.04 | 0.13 | -0.06 | -46.15% | 1 | 99 | 30.76% |
| PEP241115P00150000 | 2024-10-11 3:04PM EDT | 150.00 | 0.11 | 0.06 | 0.16 | -0.07 | -38.89% | 26 | 340 | 26.86% |
| PEP241115P00155000 | 2024-10-11 3:25PM EDT | 155.00 | 0.20 | 0.20 | 0.41 | -0.12 | -37.50% | 43 | 1,618 | 26.64% |
| PEP241115P00160000 | 2024-10-11 3:42PM EDT | 160.00 | 0.39 | 0.35 | 0.37 | -0.11 | -22.00% | 76 | 1,248 | 20.48% |
| PEP241115P00165000 | 2024-10-11 3:36PM EDT | 165.00 | 0.73 | 0.69 | 0.74 | -0.33 | -31.13% | 88 | 1,404 | 18.30% |
| PEP241115P00170000 | 2024-10-11 3:53PM EDT | 170.00 | 1.53 | 1.50 | 1.57 | -0.84 | -35.44% | 383 | 5,599 | 16.47% |
| PEP241115P00175000 | 2024-10-11 3:50PM EDT | 175.00 | 3.35 | 3.15 | 3.30 | -1.13 | -25.22% | 56 | 910 | 15.05% |
| PEP241115P00180000 | 2024-10-11 12:18PM EDT | 180.00 | 7.07 | 6.00 | 6.20 | -5.38 | -43.21% | 2 | 345 | 13.40% |
| PEP241115P00185000 | 2024-09-20 10:01AM EDT | 185.00 | 13.27 | 8.40 | 10.45 | 0.00 | - | 1 | 1 | 13.18% |
| PEP241115P00190000 | 2024-09-20 12:29PM EDT | 190.00 | 19.65 | 15.10 | 16.35 | 0.00 | - | 1 | 0 | 26.53% |
| PEP241115P00195000 | 2024-09-20 12:58PM EDT | 195.00 | 24.35 | 20.05 | 21.30 | 0.00 | - | 2 | 0 | 31.34% |
| PEP241115P00200000 | 2024-09-24 3:17PM EDT | 200.00 | 29.45 | 23.45 | 27.25 | 0.00 | - | 1 | 2 | 43.87% |
| PEP241115P00210000 | 2024-09-19 3:38PM EDT | 210.00 | 35.71 | 33.40 | 37.20 | 0.00 | - | - | 0 | 53.22% |
