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
164.54 +0.59 (+0.36%)
市前: 07:33AM EDT
價內期權
認購期權範圍2025年6月20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
PEP250620C000850002024-06-24 10:13AM EDT85.0084.130.000.000.00-2120.00%
PEP250620C001300002024-07-09 11:38AM EDT130.0035.500.000.000.00-170.00%
PEP250620C001350002024-06-12 3:48PM EDT135.0034.220.000.000.00-130.00%
PEP250620C001400002024-07-11 11:56AM EDT140.0029.200.000.000.00-1230.00%
PEP250620C001450002024-06-21 10:11AM EDT145.0029.540.000.000.00-290.00%
PEP250620C001500002024-07-08 9:51AM EDT150.0021.150.000.000.00-1240.00%
PEP250620C001550002024-07-11 1:49PM EDT155.0017.680.000.000.00-3270.00%
PEP250620C001600002024-07-11 10:26AM EDT160.0013.000.000.000.00-4320.00%
PEP250620C001650002024-07-11 1:28PM EDT165.0011.680.000.000.00-161060.20%
PEP250620C001700002024-07-11 2:24PM EDT170.009.500.000.000.00-33810.78%
PEP250620C001750002024-07-11 9:57AM EDT175.006.050.000.000.00-11501.56%
PEP250620C001800002024-07-11 3:31PM EDT180.005.400.000.000.00-314881.56%
PEP250620C001850002024-07-10 3:46PM EDT185.004.000.000.000.00-349553.13%
PEP250620C001900002024-07-11 10:56AM EDT190.002.050.000.000.00-143103.13%
PEP250620C001950002024-07-11 3:43PM EDT195.001.980.000.000.00-546283.13%
PEP250620C002000002024-07-10 3:41PM EDT200.001.540.000.000.00-49633.13%
PEP250620C002100002024-07-11 3:43PM EDT210.000.630.000.000.00-23436.25%
PEP250620C002200002024-05-30 11:13AM EDT220.000.870.000.930.00-19319.50%
PEP250620C002300002024-05-16 11:37AM EDT230.001.050.000.680.00-101120.36%
PEP250620C002400002024-04-29 9:30AM EDT240.000.750.000.000.00--26.25%
認沽盤範圍2025年6月20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
PEP250620P000950002024-04-18 3:14PM EDT95.000.480.002.380.00--143.40%
PEP250620P001000002024-04-16 3:02PM EDT100.000.420.002.430.00--440.30%
PEP250620P001050002024-04-29 1:06PM EDT105.000.420.002.650.00--138.04%
PEP250620P001100002024-06-11 3:11PM EDT110.000.560.002.700.00-202235.12%
PEP250620P001150002024-06-13 1:37PM EDT115.000.860.000.000.00-70946.25%
PEP250620P001200002024-07-11 3:45PM EDT120.001.010.000.000.00-2266.25%
PEP250620P001250002024-07-11 10:29AM EDT125.001.480.000.000.00-2466.25%
PEP250620P001300002024-07-11 9:51AM EDT130.002.000.000.000.00-73046.25%
PEP250620P001350002024-07-11 3:45PM EDT135.002.290.000.000.00-6755493.13%
PEP250620P001400002024-07-10 3:59PM EDT140.003.200.000.000.00-213923.13%
PEP250620P001450002024-07-11 11:06AM EDT145.004.010.000.000.00-44663.13%
PEP250620P001500002024-07-11 10:20AM EDT150.005.400.000.000.00-914161.56%
PEP250620P001550002024-07-11 10:38AM EDT155.006.950.000.000.00-23041.56%
PEP250620P001600002024-07-11 10:28AM EDT160.009.230.000.000.00-14480.78%
PEP250620P001650002024-07-11 10:46AM EDT165.0010.870.000.000.00-114560.00%
PEP250620P001700002024-07-01 2:59PM EDT170.0012.630.000.000.00-17080.00%
PEP250620P001750002024-06-28 12:07PM EDT175.0014.650.000.000.00-12580.00%
PEP250620P001800002024-05-24 12:48PM EDT180.0010.7014.0517.600.00-269110.17%
PEP250620P001900002024-04-29 3:05PM EDT190.0018.1020.2521.750.00--30.00%
PEP250620P002100002024-03-21 3:38PM EDT210.0037.0533.5038.500.00-100.00%
PEP250620P002200002024-03-14 3:28PM EDT220.0055.2049.9053.850.00-100.00%