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2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP260116C00080000 | 2024-09-03 1:21PM EDT | 80.00 | 97.56 | 88.45 | 90.95 | 0.00 | - | 2 | 0 | 47.94% |
| PEP260116C00085000 | 2024-03-18 12:32PM EDT | 85.00 | 87.80 | 83.00 | 87.50 | 0.00 | - | 1 | 2 | 51.18% |
| PEP260116C00090000 | 2024-06-20 9:58AM EDT | 90.00 | 77.45 | 77.50 | 82.50 | 0.00 | - | 5 | 10 | 47.67% |
| PEP260116C00095000 | 2024-07-15 1:57PM EDT | 95.00 | 70.60 | 77.05 | 80.70 | 0.00 | - | 1 | 0 | 54.22% |
| PEP260116C00100000 | 2024-09-25 9:47AM EDT | 100.00 | 71.31 | 69.05 | 70.75 | 0.00 | - | 4 | 20 | 34.85% |
| PEP260116C00105000 | 2024-07-03 10:28AM EDT | 105.00 | 60.70 | 71.50 | 76.50 | 0.00 | - | 10 | 25 | 55.05% |
| PEP260116C00110000 | 2024-09-25 9:35AM EDT | 110.00 | 62.28 | 58.95 | 61.45 | 0.00 | - | 3 | 8 | 32.07% |
| PEP260116C00115000 | 2024-08-05 9:30AM EDT | 115.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| PEP260116C00120000 | 2024-09-27 10:33AM EDT | 120.00 | 53.30 | 48.75 | 52.00 | 0.00 | - | 1 | 75 | 28.52% |
| PEP260116C00125000 | 2024-09-16 11:28AM EDT | 125.00 | 54.18 | 46.00 | 47.55 | 0.00 | - | 1 | 14 | 27.37% |
| PEP260116C00130000 | 2024-08-28 1:55PM EDT | 130.00 | 46.35 | 42.95 | 44.35 | 0.00 | - | 11 | 44 | 28.76% |
| PEP260116C00135000 | 2024-09-20 1:05PM EDT | 135.00 | 39.90 | 37.45 | 39.95 | 0.00 | - | 1 | 142 | 27.22% |
| PEP260116C00140000 | 2024-10-03 2:44PM EDT | 140.00 | 35.15 | 32.85 | 35.00 | +0.30 | +0.86% | 1 | 28 | 24.58% |
| PEP260116C00145000 | 2024-09-24 9:30AM EDT | 145.00 | 31.96 | 28.85 | 30.15 | 0.00 | - | 1 | 48 | 22.13% |
| PEP260116C00150000 | 2024-09-30 3:39PM EDT | 150.00 | 27.40 | 26.10 | 27.50 | 0.00 | - | 1 | 38 | 23.12% |
| PEP260116C00155000 | 2024-09-24 9:30AM EDT | 155.00 | 24.74 | 22.50 | 23.10 | 0.00 | - | 1 | 168 | 21.07% |
| PEP260116C00160000 | 2024-10-02 3:51PM EDT | 160.00 | 18.95 | 19.55 | 20.90 | -1.20 | -5.96% | 2 | 396 | 21.94% |
| PEP260116C00165000 | 2024-10-03 11:21AM EDT | 165.00 | 16.90 | 15.90 | 17.05 | -0.31 | -1.80% | 75 | 274 | 20.19% |
| PEP260116C00170000 | 2024-10-02 2:59PM EDT | 170.00 | 14.50 | 13.30 | 14.35 | 0.00 | - | 64 | 204 | 19.70% |
| PEP260116C00175000 | 2024-10-03 12:50PM EDT | 175.00 | 11.70 | 11.30 | 11.95 | -1.20 | -9.30% | 5 | 449 | 19.27% |
| PEP260116C00180000 | 2024-10-02 2:48PM EDT | 180.00 | 10.00 | 8.75 | 9.95 | 0.00 | - | 4 | 1,166 | 19.04% |
| PEP260116C00185000 | 2024-10-03 2:37PM EDT | 185.00 | 7.86 | 6.95 | 8.00 | -0.34 | -4.15% | 28 | 539 | 18.53% |
| PEP260116C00190000 | 2024-10-03 2:37PM EDT | 190.00 | 6.45 | 5.85 | 6.40 | -0.05 | -0.77% | 1 | 642 | 18.17% |
| PEP260116C00195000 | 2024-10-02 9:39AM EDT | 195.00 | 5.55 | 3.65 | 5.15 | 0.00 | - | 1 | 602 | 17.99% |
| PEP260116C00200000 | 2024-10-03 11:27AM EDT | 200.00 | 3.80 | 2.99 | 4.60 | -0.27 | -6.63% | 101 | 1,704 | 18.67% |
| PEP260116C00210000 | 2024-10-03 9:43AM EDT | 210.00 | 2.26 | 1.71 | 2.48 | -0.34 | -13.08% | 103 | 606 | 17.41% |
| PEP260116C00220000 | 2024-10-03 10:02AM EDT | 220.00 | 1.28 | 1.16 | 1.51 | -0.27 | -17.42% | 51 | 470 | 17.28% |
| PEP260116C00230000 | 2024-09-26 3:41PM EDT | 230.00 | 0.72 | 0.60 | 1.31 | 0.00 | - | 1 | 323 | 18.67% |
| PEP260116C00240000 | 2024-09-27 10:34AM EDT | 240.00 | 0.60 | 0.25 | 1.08 | 0.00 | - | 5 | 188 | 19.67% |
| PEP260116C00250000 | 2024-09-27 3:28PM EDT | 250.00 | 0.41 | 0.17 | 0.78 | 0.00 | - | 2 | 191 | 20.03% |
| PEP260116C00260000 | 2024-09-20 9:30AM EDT | 260.00 | 0.61 | 0.05 | 0.59 | 0.00 | - | 2 | 136 | 20.51% |
| PEP260116C00270000 | 2024-09-12 10:17AM EDT | 270.00 | 0.25 | 0.03 | 0.48 | 0.00 | - | 1 | 63 | 21.17% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP260116P00080000 | 2024-09-25 9:37AM EDT | 80.00 | 0.37 | 0.17 | 0.65 | 0.00 | - | 5 | 494 | 36.23% |
| PEP260116P00085000 | 2024-06-17 9:47AM EDT | 85.00 | 0.44 | 0.59 | 0.91 | 0.00 | - | 4 | 3 | 35.82% |
| PEP260116P00090000 | 2024-04-18 3:14PM EDT | 90.00 | 0.57 | 0.17 | 1.00 | 0.00 | - | 2 | 17 | 33.84% |
| PEP260116P00095000 | 2024-08-05 9:40AM EDT | 95.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| PEP260116P00100000 | 2024-09-19 10:38AM EDT | 100.00 | 0.85 | 0.37 | 1.50 | 0.00 | - | 200 | 339 | 31.65% |
| PEP260116P00105000 | 2024-09-24 2:39PM EDT | 105.00 | 1.30 | 0.46 | 2.20 | 0.00 | - | 2 | 14 | 32.17% |
| PEP260116P00110000 | 2024-09-17 10:23AM EDT | 110.00 | 0.99 | 1.00 | 2.40 | 0.00 | - | 10 | 62 | 30.34% |
| PEP260116P00115000 | 2024-09-26 2:27PM EDT | 115.00 | 1.36 | 1.28 | 1.50 | 0.00 | - | 2 | 445 | 24.55% |
| PEP260116P00120000 | 2024-10-03 10:26AM EDT | 120.00 | 1.78 | 1.55 | 2.60 | +0.22 | +14.10% | 1 | 84 | 26.06% |
| PEP260116P00125000 | 2024-09-23 10:16AM EDT | 125.00 | 2.05 | 2.02 | 2.72 | 0.00 | - | 1 | 485 | 24.03% |
| PEP260116P00130000 | 2024-09-25 3:55PM EDT | 130.00 | 2.75 | 2.51 | 2.97 | 0.00 | - | 2 | 162 | 22.35% |
| PEP260116P00135000 | 2024-09-20 12:57PM EDT | 135.00 | 3.28 | 3.20 | 3.50 | 0.00 | - | 1 | 410 | 21.25% |
| PEP260116P00140000 | 2024-10-03 11:12AM EDT | 140.00 | 4.37 | 4.05 | 5.00 | +0.87 | +24.86% | 10 | 1,523 | 21.88% |
| PEP260116P00145000 | 2024-09-27 10:05AM EDT | 145.00 | 4.70 | 5.10 | 5.35 | 0.00 | - | 11 | 264 | 19.96% |
| PEP260116P00150000 | 2024-10-02 3:51PM EDT | 150.00 | 6.31 | 6.30 | 7.65 | 0.00 | - | 452 | 894 | 21.09% |
| PEP260116P00155000 | 2024-09-27 9:50AM EDT | 155.00 | 7.23 | 7.75 | 9.30 | 0.00 | - | 1 | 720 | 20.71% |
| PEP260116P00160000 | 2024-10-03 11:54AM EDT | 160.00 | 9.50 | 9.45 | 10.75 | +2.15 | +29.25% | 6 | 279 | 19.72% |
| PEP260116P00165000 | 2024-10-02 2:10PM EDT | 165.00 | 11.15 | 10.35 | 11.90 | 0.00 | - | 6 | 272 | 18.05% |
| PEP260116P00170000 | 2024-10-02 1:55PM EDT | 170.00 | 13.35 | 12.35 | 14.95 | 0.00 | - | 15 | 401 | 18.59% |
| PEP260116P00175000 | 2024-10-03 2:17PM EDT | 175.00 | 16.05 | 15.95 | 17.30 | +0.13 | +0.82% | 20 | 943 | 17.83% |
| PEP260116P00180000 | 2024-09-30 3:07PM EDT | 180.00 | 18.05 | 18.60 | 20.20 | 0.00 | - | 66 | 337 | 17.43% |
| PEP260116P00185000 | 2024-10-03 11:55AM EDT | 185.00 | 21.90 | 21.40 | 23.35 | +3.38 | +18.25% | 40 | 243 | 17.00% |
| PEP260116P00190000 | 2024-09-20 9:50AM EDT | 190.00 | 22.75 | 24.05 | 25.90 | 0.00 | - | 2 | 74 | 15.22% |
| PEP260116P00195000 | 2024-04-19 10:20AM EDT | 195.00 | 25.64 | 18.65 | 19.95 | 0.00 | - | 30 | 21 | 0.00% |
| PEP260116P00200000 | 2024-09-27 10:26AM EDT | 200.00 | 30.56 | 32.15 | 33.65 | 0.00 | - | 1 | 1 | 14.25% |
| PEP260116P00210000 | 2024-09-25 11:59AM EDT | 210.00 | 39.92 | 41.30 | 43.45 | 0.00 | - | 10 | 18 | 16.33% |
| PEP260116P00260000 | 2023-09-25 1:03PM EDT | 260.00 | 86.64 | 95.50 | 99.30 | 0.00 | - | 1 | 0 | 38.93% |
