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：
拍板:160.00
認購期權範圍2024年9月13日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240920C00160000 | 2024-09-06 10:12AM EDT | 2024-09-20 | 18.60 | 18.35 | 19.25 | 0.00 | - | 2 | 2 | 55.23% |
| PEP240927C00160000 | 2024-09-05 1:02PM EDT | 2024-09-27 | 18.55 | 17.80 | 20.00 | 0.00 | - | 10 | 0 | 51.66% |
| PEP241018C00160000 | 2024-09-06 10:06AM EDT | 2024-10-18 | 19.70 | 19.55 | 21.25 | 0.00 | - | 1 | 86 | 43.21% |
| PEP241115C00160000 | 2024-09-05 9:43AM EDT | 2024-11-15 | 19.68 | 20.65 | 21.30 | 0.00 | - | - | 1 | 33.20% |
| PEP241220C00160000 | 2024-09-04 10:23AM EDT | 2024-12-20 | 21.37 | 20.95 | 22.05 | 0.00 | - | 1 | 264 | 29.64% |
| PEP250117C00160000 | 2024-09-09 2:11PM EDT | 2025-01-17 | 21.90 | 20.75 | 22.30 | +0.45 | +2.10% | 1 | 531 | 27.04% |
| PEP250321C00160000 | 2024-09-06 10:33AM EDT | 2025-03-21 | 22.80 | 23.15 | 23.75 | 0.00 | - | 2 | 278 | 25.79% |
| PEP250620C00160000 | 2024-08-16 9:52AM EDT | 2025-06-20 | 19.40 | 24.75 | 25.40 | 0.00 | - | 3 | 23 | 24.47% |
| PEP260116C00160000 | 2024-09-09 10:36AM EDT | 2026-01-16 | 28.00 | 27.70 | 29.00 | +1.10 | +4.09% | 1 | 397 | 23.65% |
認沽盤範圍2024年9月13日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240913P00160000 | 2024-09-09 12:58PM EDT | 2024-09-13 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 2 | 94 | 46.68% |
| PEP240920P00160000 | 2024-09-09 12:06PM EDT | 2024-09-20 | 0.09 | 0.05 | 0.31 | -0.08 | -47.06% | 38 | 4,946 | 40.14% |
| PEP240927P00160000 | 2024-09-09 2:54PM EDT | 2024-09-27 | 0.21 | 0.08 | 0.47 | -0.13 | -38.24% | 1 | 23 | 34.52% |
| PEP241004P00160000 | 2024-09-03 2:19PM EDT | 2024-10-04 | 0.24 | 0.11 | 0.64 | 0.00 | - | 5 | 25 | 31.69% |
| PEP241011P00160000 | 2024-08-30 2:53PM EDT | 2024-10-11 | 0.75 | 0.34 | 1.78 | 0.00 | - | 15 | 16 | 38.51% |
| PEP241018P00160000 | 2024-09-06 11:35AM EDT | 2024-10-18 | 0.48 | 0.45 | 0.55 | -0.06 | -11.11% | 3 | 1,794 | 24.39% |
| PEP241115P00160000 | 2024-09-09 11:09AM EDT | 2024-11-15 | 0.98 | 0.77 | 2.01 | -0.02 | -2.00% | 1 | 235 | 27.84% |
| PEP241220P00160000 | 2024-09-06 1:17PM EDT | 2024-12-20 | 1.71 | 1.49 | 1.60 | 0.00 | - | 7 | 1,482 | 20.77% |
| PEP250117P00160000 | 2024-09-09 2:54PM EDT | 2025-01-17 | 1.89 | 1.82 | 2.15 | -0.17 | -8.25% | 11 | 2,754 | 20.51% |
| PEP250321P00160000 | 2024-09-09 12:47PM EDT | 2025-03-21 | 2.97 | 2.89 | 3.15 | -0.28 | -8.62% | 1 | 763 | 19.68% |
| PEP250417P00160000 | 2024-08-28 3:59PM EDT | 2025-04-17 | 4.10 | 3.25 | 4.45 | 0.00 | - | 1 | 2 | 21.61% |
| PEP250620P00160000 | 2024-09-06 10:58AM EDT | 2025-06-20 | 4.50 | 2.77 | 4.65 | 0.00 | - | 3 | 696 | 19.43% |
| PEP260116P00160000 | 2024-09-09 2:39PM EDT | 2026-01-16 | 7.47 | 7.45 | 7.90 | -0.13 | -1.71% | 1 | 275 | 19.57% |
