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:190.00
認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240920C00190000 | 2024-09-19 1:34PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,410 | 59.38% |
| PEP240927C00190000 | 2024-09-19 10:49AM EDT | 2024-09-27 | 0.17 | 0.00 | 0.17 | +0.09 | +112.50% | 1 | 25 | 33.64% |
| PEP241004C00190000 | 2024-09-19 1:53PM EDT | 2024-10-04 | 0.14 | 0.01 | 0.33 | -0.09 | -39.13% | 3 | 20 | 28.32% |
| PEP241011C00190000 | 2024-09-19 12:24PM EDT | 2024-10-11 | 0.19 | 0.10 | 0.28 | -0.01 | -5.00% | 22 | 88 | 22.51% |
| PEP241018C00190000 | 2024-09-19 3:58PM EDT | 2024-10-18 | 0.19 | 0.14 | 0.25 | -0.06 | -24.00% | 19 | 3,059 | 19.14% |
| PEP241025C00190000 | 2024-09-18 9:49AM EDT | 2024-10-25 | 0.30 | 0.26 | 0.34 | -0.35 | -53.85% | 1 | 320 | 18.41% |
| PEP241115C00190000 | 2024-09-19 11:14AM EDT | 2024-11-15 | 0.80 | 0.49 | 0.72 | -0.04 | -4.76% | 45 | 1,699 | 17.77% |
| PEP241220C00190000 | 2024-09-19 2:09PM EDT | 2024-12-20 | 1.33 | 0.88 | 1.39 | -0.11 | -7.64% | 15 | 1,878 | 17.27% |
| PEP250117C00190000 | 2024-09-19 3:37PM EDT | 2025-01-17 | 1.75 | 1.57 | 1.92 | -0.25 | -12.50% | 23 | 6,029 | 17.05% |
| PEP250321C00190000 | 2024-09-19 3:44PM EDT | 2025-03-21 | 3.30 | 3.10 | 3.35 | -0.80 | -19.51% | 5 | 370 | 17.53% |
| PEP250417C00190000 | 2024-09-16 3:35PM EDT | 2025-04-17 | 4.82 | 3.75 | 4.10 | 0.00 | - | 2 | 127 | 18.04% |
| PEP250620C00190000 | 2024-09-18 9:49AM EDT | 2025-06-20 | 6.30 | 4.85 | 5.65 | 0.00 | - | 1 | 608 | 18.69% |
| PEP250919C00190000 | 2024-09-16 12:29PM EDT | 2025-09-19 | 7.88 | 6.60 | 7.75 | 0.00 | - | 1 | 8 | 19.44% |
| PEP260116C00190000 | 2024-09-19 3:12PM EDT | 2026-01-16 | 8.95 | 8.40 | 9.25 | -0.09 | -1.00% | 13 | 623 | 18.84% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240920P00190000 | 2024-09-18 3:39PM EDT | 2024-09-20 | 14.90 | 14.85 | 17.40 | 0.00 | - | 2 | 0 | 137.70% |
| PEP240927P00190000 | 2024-09-19 3:13PM EDT | 2024-09-27 | 15.05 | 14.25 | 16.95 | +0.40 | +2.73% | 3 | 9 | 61.77% |
| PEP241004P00190000 | 2024-09-12 1:26PM EDT | 2024-10-04 | 14.22 | 13.15 | 16.45 | 0.00 | - | 1 | 0 | 39.62% |
| PEP241011P00190000 | 2024-09-13 10:31AM EDT | 2024-10-11 | 15.30 | 13.95 | 17.40 | +2.95 | +23.89% | - | - | 40.97% |
| PEP241018P00190000 | 2024-09-12 10:49AM EDT | 2024-10-18 | 15.10 | 14.90 | 16.45 | 0.00 | - | 6 | 0 | 28.49% |
| PEP241220P00190000 | 2024-09-03 3:54PM EDT | 2024-12-20 | 14.60 | 14.85 | 16.85 | 0.00 | - | 1 | 3 | 17.81% |
| PEP250117P00190000 | 2024-09-04 1:34PM EDT | 2025-01-17 | 16.63 | 15.55 | 17.15 | 0.00 | - | 1 | 5 | 16.69% |
| PEP250321P00190000 | 2024-06-21 2:25PM EDT | 2025-03-21 | 22.08 | 21.35 | 21.95 | 0.00 | - | 2 | 0 | 25.01% |
| PEP250417P00190000 | 2024-08-22 11:35AM EDT | 2025-04-17 | 17.80 | 16.70 | 17.80 | 0.00 | - | - | 6 | 14.28% |
| PEP250620P00190000 | 2024-04-29 3:05PM EDT | 2025-06-20 | 18.10 | 20.25 | 21.75 | 0.00 | - | - | 3 | 20.09% |
| PEP260116P00190000 | 2024-09-17 11:30AM EDT | 2026-01-16 | 19.73 | 21.05 | 21.75 | 0.00 | - | 1 | 76 | 15.13% |
