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2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250117C00080000 | 2024-07-12 12:47PM EDT | 80.00 | 87.67 | 90.80 | 94.55 | 0.00 | - | 2 | 1 | 123.21% |
| PEP250117C00085000 | 2024-09-27 10:22AM EDT | 85.00 | 86.90 | 83.45 | 84.90 | 0.00 | - | 2 | 9 | 80.71% |
| PEP250117C00090000 | 2024-02-28 1:22PM EDT | 90.00 | 76.59 | 83.75 | 88.50 | 0.00 | - | 2 | 3 | 129.91% |
| PEP250117C00095000 | 2024-09-05 10:43AM EDT | 95.00 | 84.00 | 72.65 | 75.00 | 0.00 | - | 1 | 17 | 64.45% |
| PEP250117C00100000 | 2024-09-27 11:17AM EDT | 100.00 | 72.50 | 68.40 | 70.05 | 0.00 | - | 2 | 17 | 64.55% |
| PEP250117C00105000 | 2024-09-03 3:45PM EDT | 105.00 | 72.55 | 63.25 | 64.80 | 0.00 | - | 1 | 3 | 57.18% |
| PEP250117C00110000 | 2024-10-02 9:37AM EDT | 110.00 | 60.90 | 57.80 | 60.15 | 0.00 | - | 2 | 30 | 51.86% |
| PEP250117C00115000 | 2024-07-12 2:55PM EDT | 115.00 | 53.65 | 56.30 | 60.10 | 0.00 | - | 1 | 4 | 76.23% |
| PEP250117C00120000 | 2024-07-11 9:30AM EDT | 120.00 | 41.15 | 52.70 | 54.40 | 0.00 | - | 1 | 54 | 71.88% |
| PEP250117C00125000 | 2024-09-19 11:15AM EDT | 125.00 | 51.53 | 43.15 | 45.45 | 0.00 | - | 1 | 349 | 49.48% |
| PEP250117C00130000 | 2024-08-06 10:09AM EDT | 130.00 | 46.85 | 48.40 | 51.40 | 0.00 | - | 2 | 170 | 85.86% |
| PEP250117C00135000 | 2024-10-02 12:33PM EDT | 135.00 | 36.00 | 33.20 | 35.65 | 0.00 | - | 8 | 77 | 40.85% |
| PEP250117C00140000 | 2024-10-04 1:21PM EDT | 140.00 | 29.50 | 29.40 | 30.70 | -9.18 | -23.73% | 1 | 55 | 36.30% |
| PEP250117C00145000 | 2024-10-04 1:21PM EDT | 145.00 | 24.80 | 24.65 | 25.15 | -0.35 | -1.39% | 1 | 34 | 28.99% |
| PEP250117C00150000 | 2024-09-30 9:47AM EDT | 150.00 | 22.45 | 20.20 | 20.70 | 0.00 | - | 4 | 134 | 26.76% |
| PEP250117C00155000 | 2024-10-04 1:09PM EDT | 155.00 | 15.82 | 15.95 | 16.50 | -1.00 | -5.95% | 1 | 205 | 24.81% |
| PEP250117C00160000 | 2024-10-03 9:46AM EDT | 160.00 | 12.00 | 12.10 | 12.60 | 0.00 | - | 1 | 505 | 23.00% |
| PEP250117C00165000 | 2024-10-04 12:26PM EDT | 165.00 | 8.50 | 8.15 | 8.90 | -1.02 | -10.71% | 4 | 1,379 | 20.75% |
| PEP250117C00170000 | 2024-10-04 1:50PM EDT | 170.00 | 5.94 | 5.90 | 6.10 | -0.66 | -10.00% | 19 | 2,508 | 19.74% |
| PEP250117C00175000 | 2024-10-04 3:21PM EDT | 175.00 | 3.65 | 3.70 | 3.90 | -0.60 | -14.12% | 21 | 3,770 | 18.85% |
| PEP250117C00180000 | 2024-10-04 3:38PM EDT | 180.00 | 2.20 | 2.13 | 2.29 | -0.37 | -14.40% | 25 | 4,546 | 18.02% |
| PEP250117C00185000 | 2024-10-04 2:57PM EDT | 185.00 | 1.23 | 1.10 | 1.27 | -0.27 | -18.00% | 30 | 2,482 | 17.51% |
| PEP250117C00190000 | 2024-10-04 2:24PM EDT | 190.00 | 0.66 | 0.55 | 0.70 | -0.11 | -14.29% | 56 | 6,340 | 17.40% |
| PEP250117C00195000 | 2024-10-04 10:02AM EDT | 195.00 | 0.36 | 0.30 | 0.41 | -0.07 | -16.28% | 2 | 2,385 | 17.73% |
| PEP250117C00200000 | 2024-10-04 3:47PM EDT | 200.00 | 0.19 | 0.11 | 0.25 | -0.11 | -36.67% | 180 | 3,909 | 18.21% |
| PEP250117C00210000 | 2024-10-04 2:58PM EDT | 210.00 | 0.10 | 0.03 | 0.23 | -0.02 | -16.67% | 2 | 605 | 21.92% |
| PEP250117C00220000 | 2024-10-04 10:37AM EDT | 220.00 | 0.07 | 0.01 | 0.15 | +0.05 | +250.00% | 1 | 758 | 23.98% |
| PEP250117C00230000 | 2024-10-04 2:12PM EDT | 230.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 1 | 577 | 23.05% |
| PEP250117C00240000 | 2024-10-03 3:14PM EDT | 240.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 2 | 678 | 34.84% |
| PEP250117C00250000 | 2024-09-12 12:28PM EDT | 250.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 427 | 33.50% |
| PEP250117C00260000 | 2024-09-12 12:29PM EDT | 260.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 281 | 41.02% |
| PEP250117C00270000 | 2024-09-12 12:28PM EDT | 270.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 201 | 39.99% |
| PEP250117C00280000 | 2024-10-04 9:37AM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 320 | 33.20% |
| PEP250117C00290000 | 2024-09-24 9:30AM EDT | 290.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 471 | 37.50% |
認沽盤範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250117P00080000 | 2024-10-01 11:09AM EDT | 80.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1,210 | 53.91% |
| PEP250117P00085000 | 2024-08-27 2:46PM EDT | 85.00 | 0.08 | 0.00 | 0.38 | 0.00 | - | 2 | 120 | 58.79% |
| PEP250117P00090000 | 2024-08-16 3:48PM EDT | 90.00 | 0.13 | 0.01 | 1.31 | 0.00 | - | 2 | 463 | 66.38% |
| PEP250117P00095000 | 2024-08-28 9:30AM EDT | 95.00 | 0.05 | 0.01 | 0.40 | 0.00 | - | 1 | 421 | 50.59% |
| PEP250117P00100000 | 2024-10-03 9:36AM EDT | 100.00 | 0.10 | 0.05 | 0.42 | 0.00 | - | 10 | 597 | 52.08% |
| PEP250117P00105000 | 2024-09-27 2:31PM EDT | 105.00 | 0.10 | 0.05 | 0.44 | 0.00 | - | 2 | 206 | 48.17% |
| PEP250117P00110000 | 2024-10-04 3:09PM EDT | 110.00 | 0.14 | 0.06 | 0.40 | -0.03 | -17.65% | 2 | 283 | 43.29% |
| PEP250117P00115000 | 2024-10-04 3:09PM EDT | 115.00 | 0.19 | 0.08 | 0.38 | -0.46 | -70.77% | 2 | 112 | 38.99% |
| PEP250117P00120000 | 2024-10-04 3:03PM EDT | 120.00 | 0.22 | 0.10 | 0.45 | 0.00 | - | 2 | 988 | 36.33% |
| PEP250117P00125000 | 2024-10-04 3:03PM EDT | 125.00 | 0.30 | 0.13 | 0.31 | +0.03 | +11.11% | 2 | 363 | 30.42% |
| PEP250117P00130000 | 2024-10-04 2:58PM EDT | 130.00 | 0.36 | 0.16 | 0.38 | +0.06 | +20.00% | 2 | 662 | 28.00% |
| PEP250117P00135000 | 2024-10-04 1:37PM EDT | 135.00 | 0.48 | 0.32 | 0.51 | +0.05 | +11.63% | 1 | 404 | 26.07% |
| PEP250117P00140000 | 2024-10-04 2:23PM EDT | 140.00 | 0.71 | 0.57 | 0.64 | +0.12 | +20.34% | 5 | 1,368 | 23.73% |
| PEP250117P00145000 | 2024-10-04 3:19PM EDT | 145.00 | 0.89 | 0.83 | 1.05 | -0.10 | -10.10% | 16 | 7,697 | 22.94% |
| PEP250117P00150000 | 2024-10-04 2:22PM EDT | 150.00 | 1.47 | 1.32 | 1.45 | +0.12 | +8.89% | 5 | 1,719 | 21.08% |
| PEP250117P00155000 | 2024-10-04 2:23PM EDT | 155.00 | 2.28 | 1.96 | 2.18 | +0.29 | +14.57% | 6 | 3,383 | 19.84% |
| PEP250117P00160000 | 2024-10-04 2:21PM EDT | 160.00 | 3.50 | 3.20 | 3.35 | +0.20 | +6.06% | 6 | 2,797 | 18.95% |
| PEP250117P00165000 | 2024-10-04 2:21PM EDT | 165.00 | 5.25 | 4.80 | 5.00 | +0.50 | +10.53% | 8 | 2,777 | 18.08% |
| PEP250117P00170000 | 2024-10-04 2:21PM EDT | 170.00 | 7.55 | 7.05 | 7.25 | +0.55 | +7.86% | 17 | 3,054 | 17.27% |
| PEP250117P00175000 | 2024-10-04 12:46PM EDT | 175.00 | 10.00 | 9.15 | 10.15 | +0.53 | +5.60% | 81 | 1,389 | 16.50% |
| PEP250117P00180000 | 2024-09-27 1:15PM EDT | 180.00 | 11.73 | 12.90 | 13.70 | 0.00 | - | 20 | 2,584 | 15.78% |
| PEP250117P00185000 | 2024-09-20 10:23AM EDT | 185.00 | 14.15 | 16.80 | 18.80 | 0.00 | - | 1 | 696 | 19.70% |
| PEP250117P00190000 | 2024-09-04 1:34PM EDT | 190.00 | 16.63 | 21.15 | 23.35 | 0.00 | - | 1 | 5 | 20.86% |
| PEP250117P00195000 | 2024-09-04 1:34PM EDT | 195.00 | 20.52 | 26.70 | 27.30 | 0.00 | - | 1 | 5 | 16.36% |
| PEP250117P00200000 | 2024-01-08 10:57AM EDT | 200.00 | 31.60 | 27.60 | 30.15 | 0.00 | - | 10 | 2 | 0.00% |
| PEP250117P00210000 | 2024-06-11 3:49PM EDT | 210.00 | 45.41 | 44.30 | 48.00 | 0.00 | - | 3 | 7 | 51.53% |
| PEP250117P00220000 | 2024-06-11 3:49PM EDT | 220.00 | 55.43 | 54.45 | 57.95 | 0.00 | - | 3 | 0 | 50.30% |
| PEP250117P00230000 | 2024-09-27 3:39PM EDT | 230.00 | 59.59 | 61.80 | 63.20 | 0.00 | - | 1 | 3 | 39.25% |
| PEP250117P00240000 | 2024-09-19 3:38PM EDT | 240.00 | 65.85 | 70.95 | 72.35 | 0.00 | - | 3 | 0 | 33.99% |
| PEP250117P00250000 | 2023-03-17 10:26AM EDT | 250.00 | 74.95 | 65.35 | 67.45 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00260000 | 2023-09-25 1:03PM EDT | 260.00 | 85.98 | 95.00 | 99.05 | 0.00 | - | 1 | 0 | 72.10% |
| PEP250117P00270000 | 2023-06-29 9:30AM EDT | 270.00 | 87.15 | 78.20 | 81.05 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00290000 | 2023-06-05 9:49AM EDT | 290.00 | 104.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
