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2024年6月14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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240614C00148000 | 2024-06-07 3:55PM EDT | 148.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240614C00157500 | 2024-06-06 10:02AM EDT | 157.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240614C00162500 | 2024-06-10 3:57PM EDT | 162.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 0.00% |
| PEP240614C00165000 | 2024-06-10 3:59PM EDT | 165.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 0.00% |
| PEP240614C00167500 | 2024-06-10 3:59PM EDT | 167.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,486 | 0 | 3.13% |
| PEP240614C00170000 | 2024-06-10 3:58PM EDT | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,743 | 0 | 6.25% |
| PEP240614C00172500 | 2024-06-10 3:56PM EDT | 172.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,411 | 0 | 12.50% |
| PEP240614C00175000 | 2024-06-10 3:24PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 12.50% |
| PEP240614C00177500 | 2024-06-10 3:43PM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| PEP240614C00180000 | 2024-06-10 2:58PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| PEP240614C00182500 | 2024-06-10 11:12AM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PEP240614C00185000 | 2024-06-10 3:45PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PEP240614C00190000 | 2024-06-10 3:56PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PEP240614C00195000 | 2024-06-10 11:09AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| PEP240614C00200000 | 2024-06-03 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP240614C00202500 | 2024-06-07 3:05PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PEP240614C00205000 | 2024-06-07 12:06PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PEP240614C00210000 | 2024-06-03 2:05PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP240614C00215000 | 2024-06-03 11:07AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| PEP240614C00220000 | 2024-05-29 3:17PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
認沽盤範圍2024年6月14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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240614P00110000 | 2024-05-15 3:22PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PEP240614P00125000 | 2024-05-28 3:27PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP240614P00135000 | 2024-06-05 1:07PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PEP240614P00140000 | 2024-06-10 12:11PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| PEP240614P00150000 | 2024-06-10 11:58AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| PEP240614P00155000 | 2024-06-10 2:02PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| PEP240614P00157500 | 2024-06-10 1:25PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| PEP240614P00160000 | 2024-06-10 3:48PM EDT | 160.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 6.25% |
| PEP240614P00162500 | 2024-06-10 3:58PM EDT | 162.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 6.25% |
| PEP240614P00165000 | 2024-06-10 3:56PM EDT | 165.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,987 | 0 | 1.56% |
| PEP240614P00167500 | 2024-06-10 3:53PM EDT | 167.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 955 | 0 | 0.00% |
| PEP240614P00170000 | 2024-06-10 3:54PM EDT | 170.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| PEP240614P00172500 | 2024-06-10 2:24PM EDT | 172.50 | 6.29 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| PEP240614P00175000 | 2024-06-10 3:20PM EDT | 175.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| PEP240614P00177500 | 2024-06-10 11:30AM EDT | 177.50 | 11.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240614P00180000 | 2024-06-07 12:19PM EDT | 180.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240614P00182500 | 2024-06-10 11:30AM EDT | 182.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240614P00185000 | 2024-06-10 12:24PM EDT | 185.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240614P00187500 | 2024-06-05 10:47AM EDT | 187.50 | 16.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240614P00190000 | 2024-06-05 2:17PM EDT | 190.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
