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9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240920C00100000 | 2024-02-02 12:17PM EDT | 100.00 | 71.44 | 64.75 | 68.00 | 0.00 | - | 3 | 0 | 75.68% |
| PEP240920C00130000 | 2024-06-21 9:46AM EDT | 130.00 | 40.00 | 36.00 | 39.80 | 0.00 | - | 1 | 10 | 54.05% |
| PEP240920C00135000 | 2024-06-18 12:05PM EDT | 135.00 | 33.05 | 32.30 | 33.50 | 0.00 | - | 1 | 47 | 41.08% |
| PEP240920C00140000 | 2024-06-24 10:45AM EDT | 140.00 | 31.03 | 26.50 | 30.00 | 0.00 | - | 3 | 29 | 43.63% |
| PEP240920C00145000 | 2024-03-27 10:00AM EDT | 145.00 | 32.19 | 32.50 | 35.65 | 0.00 | - | 26 | 27 | 73.30% |
| PEP240920C00150000 | 2024-06-12 10:55AM EDT | 150.00 | 17.43 | 17.75 | 19.00 | 0.00 | - | 10 | 82 | 27.99% |
| PEP240920C00155000 | 2024-06-27 2:44PM EDT | 155.00 | 13.17 | 13.80 | 15.65 | -1.18 | -8.22% | 3 | 134 | 28.84% |
| PEP240920C00160000 | 2024-06-27 12:17PM EDT | 160.00 | 9.90 | 9.75 | 10.20 | +0.07 | +0.71% | 12 | 62 | 21.03% |
| PEP240920C00165000 | 2024-06-27 1:45PM EDT | 165.00 | 6.60 | 6.45 | 6.75 | -0.10 | -1.49% | 11 | 843 | 19.13% |
| PEP240920C00170000 | 2024-06-27 3:54PM EDT | 170.00 | 3.85 | 3.80 | 5.00 | -0.10 | -2.53% | 52 | 1,029 | 20.72% |
| PEP240920C00175000 | 2024-06-27 3:54PM EDT | 175.00 | 2.06 | 2.00 | 2.16 | +0.01 | +0.49% | 49 | 2,452 | 16.60% |
| PEP240920C00180000 | 2024-06-27 3:58PM EDT | 180.00 | 0.92 | 0.92 | 1.22 | -0.08 | -8.00% | 365 | 2,039 | 16.82% |
| PEP240920C00185000 | 2024-06-27 11:51AM EDT | 185.00 | 0.45 | 0.40 | 0.70 | 0.00 | - | 1 | 661 | 17.32% |
| PEP240920C00190000 | 2024-06-27 11:46AM EDT | 190.00 | 0.18 | 0.16 | 0.29 | -0.07 | -28.00% | 3 | 1,351 | 16.68% |
| PEP240920C00195000 | 2024-06-27 10:27AM EDT | 195.00 | 0.21 | 0.07 | 0.66 | -0.04 | -16.00% | 2 | 845 | 22.88% |
| PEP240920C00200000 | 2024-06-27 11:34AM EDT | 200.00 | 0.07 | 0.05 | 1.11 | -0.07 | -50.00% | 6 | 938 | 28.99% |
| PEP240920C00210000 | 2024-06-27 3:25PM EDT | 210.00 | 0.09 | 0.01 | 0.14 | -0.03 | -25.00% | 13 | 226 | 23.19% |
| PEP240920C00220000 | 2024-06-24 11:24AM EDT | 220.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 92 | 40.72% |
| PEP240920C00230000 | 2024-06-25 1:17PM EDT | 230.00 | 0.01 | 0.00 | 1.29 | 0.00 | - | 2 | 10 | 45.29% |
| PEP240920C00240000 | 2024-04-29 10:21AM EDT | 240.00 | 0.10 | 0.00 | 2.04 | 0.00 | - | 1 | 0 | 55.24% |
| PEP240920C00250000 | 2023-12-20 1:54PM EDT | 250.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | - | 0 | 41.02% |
認沽盤範圍2024年9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240920P00085000 | 2024-06-20 9:39AM EDT | 85.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 2 | 3 | 54.69% |
| PEP240920P00090000 | 2024-01-12 3:33PM EDT | 90.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 2 | 1 | 58.01% |
| PEP240920P00095000 | 2024-03-05 3:43PM EDT | 95.00 | 0.06 | 0.01 | 0.34 | 0.00 | - | 2 | 6 | 53.61% |
| PEP240920P00100000 | 2024-04-18 11:05AM EDT | 100.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 2 | 8 | 67.63% |
| PEP240920P00105000 | 2024-06-21 3:15PM EDT | 105.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 635 | 43.95% |
| PEP240920P00110000 | 2024-04-09 3:13PM EDT | 110.00 | 0.14 | 0.02 | 0.40 | 0.00 | - | 1 | 80 | 46.73% |
| PEP240920P00115000 | 2024-04-25 9:33AM EDT | 115.00 | 0.06 | 0.02 | 1.31 | 0.00 | - | 4 | 13 | 54.39% |
| PEP240920P00120000 | 2024-06-27 10:23AM EDT | 120.00 | 0.14 | 0.04 | 0.34 | +0.07 | +100.00% | 2 | 108 | 37.06% |
| PEP240920P00125000 | 2024-06-25 10:26AM EDT | 125.00 | 0.13 | 0.05 | 1.11 | 0.00 | - | 2 | 190 | 42.58% |
| PEP240920P00130000 | 2024-06-27 10:23AM EDT | 130.00 | 0.19 | 0.08 | 0.67 | -0.02 | -9.52% | 2 | 649 | 33.59% |
| PEP240920P00135000 | 2024-06-27 10:28AM EDT | 135.00 | 0.24 | 0.12 | 0.73 | +0.01 | +4.35% | 2 | 378 | 30.02% |
| PEP240920P00140000 | 2024-06-27 1:47PM EDT | 140.00 | 0.32 | 0.29 | 0.43 | -0.02 | -5.88% | 26 | 2,319 | 22.85% |
| PEP240920P00145000 | 2024-06-25 11:32AM EDT | 145.00 | 0.48 | 0.46 | 0.51 | 0.00 | - | 1 | 444 | 19.84% |
| PEP240920P00150000 | 2024-06-27 12:37PM EDT | 150.00 | 0.79 | 0.74 | 0.89 | -0.02 | -2.47% | 1 | 747 | 18.63% |
| PEP240920P00155000 | 2024-06-27 11:13AM EDT | 155.00 | 1.42 | 1.36 | 1.50 | 0.00 | - | 3 | 1,126 | 17.30% |
| PEP240920P00160000 | 2024-06-27 3:42PM EDT | 160.00 | 2.45 | 2.40 | 2.50 | -0.07 | -2.78% | 75 | 1,074 | 16.00% |
| PEP240920P00165000 | 2024-06-27 3:52PM EDT | 165.00 | 4.10 | 4.00 | 4.20 | -0.15 | -3.53% | 34 | 808 | 15.08% |
| PEP240920P00170000 | 2024-06-27 3:52PM EDT | 170.00 | 6.55 | 6.45 | 6.70 | -0.10 | -1.50% | 23 | 706 | 14.19% |
| PEP240920P00175000 | 2024-06-27 3:37PM EDT | 175.00 | 10.01 | 8.95 | 10.05 | +1.01 | +11.22% | 3 | 612 | 13.27% |
| PEP240920P00180000 | 2024-06-21 12:35PM EDT | 180.00 | 13.15 | 13.40 | 14.15 | 0.00 | - | 1 | 332 | 12.17% |
| PEP240920P00185000 | 2024-06-24 11:30AM EDT | 185.00 | 17.30 | 17.50 | 19.10 | 0.00 | - | 2 | 6 | 14.75% |
| PEP240920P00195000 | 2024-03-15 3:02PM EDT | 195.00 | 29.62 | 25.05 | 28.95 | 0.00 | - | 375 | 0 | 18.16% |
| PEP240920P00200000 | 2024-03-14 2:28PM EDT | 200.00 | 34.65 | 30.05 | 33.95 | 0.00 | - | 100 | 0 | 20.46% |
| PEP240920P00210000 | 2023-12-27 2:22PM EDT | 210.00 | 40.65 | 40.60 | 44.10 | 0.00 | - | - | 0 | 27.15% |
