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12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241220C00130000 | 2024-06-05 10:01AM EDT | 130.00 | 43.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP241220C00140000 | 2024-05-21 10:12AM EDT | 140.00 | 43.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP241220C00150000 | 2024-06-10 3:53PM EDT | 150.00 | 21.21 | 0.00 | 0.00 | -1.29 | -5.73% | 10 | 0 | 0.00% |
| PEP241220C00155000 | 2024-05-13 9:54AM EDT | 155.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP241220C00160000 | 2024-05-31 11:39AM EDT | 160.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP241220C00165000 | 2024-06-10 3:37PM EDT | 165.00 | 10.02 | 0.00 | 0.00 | -3.96 | -28.33% | 39 | 0 | 0.00% |
| PEP241220C00170000 | 2024-06-10 3:04PM EDT | 170.00 | 7.75 | 0.00 | 0.00 | -2.70 | -25.84% | 5 | 0 | 0.78% |
| PEP241220C00175000 | 2024-06-10 1:10PM EDT | 175.00 | 5.35 | 0.00 | 0.00 | -2.65 | -33.13% | 16 | 0 | 1.56% |
| PEP241220C00180000 | 2024-06-10 3:12PM EDT | 180.00 | 3.55 | 0.00 | 0.00 | -1.95 | -35.45% | 38 | 0 | 3.13% |
| PEP241220C00185000 | 2024-06-10 2:11PM EDT | 185.00 | 2.47 | 0.00 | 0.00 | -1.33 | -35.00% | 58 | 0 | 3.13% |
| PEP241220C00190000 | 2024-06-10 12:05PM EDT | 190.00 | 1.56 | 0.00 | 0.00 | -1.04 | -40.00% | 16 | 0 | 3.13% |
| PEP241220C00195000 | 2024-06-10 1:42PM EDT | 195.00 | 0.98 | 0.00 | 0.00 | -0.59 | -37.58% | 1,271 | 0 | 6.25% |
| PEP241220C00200000 | 2024-06-10 9:38AM EDT | 200.00 | 0.63 | 0.00 | 0.00 | -0.43 | -40.57% | 2 | 0 | 6.25% |
| PEP241220C00210000 | 2024-05-29 2:13PM EDT | 210.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PEP241220C00220000 | 2024-05-24 1:22PM EDT | 220.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PEP241220C00230000 | 2024-05-24 11:59AM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PEP241220C00240000 | 2024-05-24 11:59AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
認沽盤範圍2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241220P00105000 | 2024-04-29 1:03PM EDT | 105.00 | 0.11 | 0.00 | 2.26 | 0.00 | - | 2 | 13 | 49.41% |
| PEP241220P00110000 | 2024-05-15 1:59PM EDT | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP241220P00115000 | 2024-06-03 1:23PM EDT | 115.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PEP241220P00120000 | 2024-05-08 3:56PM EDT | 120.00 | 0.21 | 0.21 | 0.34 | 0.00 | - | 2 | 35 | 24.49% |
| PEP241220P00125000 | 2024-05-24 11:19AM EDT | 125.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PEP241220P00130000 | 2024-06-10 1:47PM EDT | 130.00 | 0.61 | 0.00 | 0.00 | +0.15 | +32.61% | 81 | 0 | 6.25% |
| PEP241220P00135000 | 2024-05-29 2:16PM EDT | 135.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PEP241220P00140000 | 2024-06-10 3:29PM EDT | 140.00 | 1.25 | 0.00 | 0.00 | +0.43 | +52.44% | 88 | 0 | 6.25% |
| PEP241220P00145000 | 2024-06-10 2:50PM EDT | 145.00 | 1.70 | 0.00 | 0.00 | +0.41 | +31.78% | 3 | 0 | 3.13% |
| PEP241220P00150000 | 2024-06-10 12:04PM EDT | 150.00 | 2.45 | 0.00 | 0.00 | +0.71 | +40.80% | 2 | 0 | 3.13% |
| PEP241220P00155000 | 2024-06-10 1:51PM EDT | 155.00 | 3.42 | 0.00 | 0.00 | +1.00 | +41.32% | 22 | 0 | 1.56% |
| PEP241220P00160000 | 2024-06-10 3:42PM EDT | 160.00 | 4.90 | 0.00 | 0.00 | +1.50 | +44.12% | 22 | 0 | 1.56% |
| PEP241220P00165000 | 2024-06-10 1:37PM EDT | 165.00 | 6.60 | 0.00 | 0.00 | +1.80 | +37.50% | 16 | 0 | 0.20% |
| PEP241220P00170000 | 2024-06-10 1:22PM EDT | 170.00 | 8.95 | 0.00 | 0.00 | +2.50 | +38.76% | 11 | 0 | 0.00% |
| PEP241220P00175000 | 2024-06-10 10:30AM EDT | 175.00 | 11.00 | 0.00 | 0.00 | +2.15 | +24.29% | 2 | 0 | 0.00% |
| PEP241220P00180000 | 2024-06-04 2:22PM EDT | 180.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP241220P00185000 | 2024-05-23 2:14PM EDT | 185.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PEP241220P00190000 | 2024-05-31 3:45PM EDT | 190.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
