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2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250117C00080000 | 2024-06-10 3:20PM EDT | 80.00 | 88.00 | 85.20 | 89.15 | 0.00 | - | 2 | 2 | 57.79% |
| PEP250117C00085000 | 2024-06-06 3:58PM EDT | 85.00 | 88.15 | 80.30 | 84.20 | 0.00 | - | 2 | 9 | 54.42% |
| PEP250117C00090000 | 2024-02-28 1:22PM EDT | 90.00 | 76.59 | 83.75 | 88.50 | 0.00 | - | 2 | 3 | 98.75% |
| PEP250117C00095000 | 2024-04-26 9:49AM EDT | 95.00 | 83.55 | 81.50 | 84.45 | 0.00 | - | 4 | 22 | 99.41% |
| PEP250117C00100000 | 2024-06-27 10:49AM EDT | 100.00 | 67.73 | 65.65 | 69.45 | -0.12 | -0.18% | 1 | 17 | 57.57% |
| PEP250117C00105000 | 2024-06-04 3:51PM EDT | 105.00 | 69.25 | 60.75 | 64.60 | 0.00 | - | 2 | 3 | 53.96% |
| PEP250117C00110000 | 2024-06-17 11:04AM EDT | 110.00 | 56.80 | 56.00 | 59.85 | 0.00 | - | 1 | 26 | 50.87% |
| PEP250117C00115000 | 2024-04-15 10:00AM EDT | 115.00 | 54.60 | 63.80 | 67.35 | 0.00 | - | 1 | 3 | 83.22% |
| PEP250117C00120000 | 2024-04-22 1:52PM EDT | 120.00 | 58.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117C00125000 | 2024-06-24 10:45AM EDT | 125.00 | 46.47 | 42.15 | 44.75 | 0.00 | - | 2 | 358 | 38.46% |
| PEP250117C00130000 | 2024-06-11 1:56PM EDT | 130.00 | 37.80 | 37.25 | 40.65 | 0.00 | - | 2 | 170 | 37.83% |
| PEP250117C00135000 | 2024-06-17 10:20AM EDT | 135.00 | 32.55 | 33.70 | 34.90 | 0.00 | - | 10 | 67 | 31.51% |
| PEP250117C00140000 | 2024-06-27 3:45PM EDT | 140.00 | 29.52 | 29.20 | 30.35 | -12.73 | -30.13% | 2 | 59 | 29.22% |
| PEP250117C00145000 | 2024-06-21 1:45PM EDT | 145.00 | 26.20 | 24.80 | 26.15 | 0.00 | - | 1 | 39 | 27.67% |
| PEP250117C00150000 | 2024-06-26 9:30AM EDT | 150.00 | 20.19 | 20.65 | 22.10 | 0.00 | - | 1 | 147 | 26.13% |
| PEP250117C00155000 | 2024-06-26 1:37PM EDT | 155.00 | 17.00 | 16.75 | 18.00 | 0.00 | - | 3 | 179 | 24.04% |
| PEP250117C00160000 | 2024-06-26 3:08PM EDT | 160.00 | 13.45 | 13.20 | 14.60 | 0.00 | - | 7 | 592 | 23.03% |
| PEP250117C00165000 | 2024-06-27 3:07PM EDT | 165.00 | 9.88 | 10.10 | 11.45 | -0.72 | -6.79% | 17 | 1,082 | 21.89% |
| PEP250117C00170000 | 2024-06-27 1:10PM EDT | 170.00 | 7.55 | 7.45 | 8.10 | +0.10 | +1.34% | 4 | 2,464 | 19.67% |
| PEP250117C00175000 | 2024-06-27 3:47PM EDT | 175.00 | 5.40 | 5.25 | 5.45 | +0.05 | +0.93% | 3 | 2,722 | 18.02% |
| PEP250117C00180000 | 2024-06-27 3:30PM EDT | 180.00 | 3.55 | 3.50 | 3.70 | -0.15 | -4.05% | 24 | 3,019 | 17.33% |
| PEP250117C00185000 | 2024-06-27 3:50PM EDT | 185.00 | 2.41 | 2.26 | 2.60 | -0.04 | -1.63% | 2 | 1,477 | 17.29% |
| PEP250117C00190000 | 2024-06-27 1:22PM EDT | 190.00 | 1.50 | 1.39 | 1.60 | 0.00 | - | 117 | 3,023 | 16.64% |
| PEP250117C00195000 | 2024-06-27 10:41AM EDT | 195.00 | 0.87 | 0.82 | 1.34 | -0.02 | -2.25% | 1 | 1,260 | 17.77% |
| PEP250117C00200000 | 2024-06-27 3:06PM EDT | 200.00 | 0.51 | 0.49 | 0.59 | -0.04 | -7.27% | 90 | 3,571 | 16.08% |
| PEP250117C00210000 | 2024-06-27 10:32AM EDT | 210.00 | 0.26 | 0.20 | 0.47 | +0.05 | +23.81% | 2 | 633 | 18.38% |
| PEP250117C00220000 | 2024-06-27 10:33AM EDT | 220.00 | 0.11 | 0.05 | 0.25 | +0.01 | +10.00% | 2 | 547 | 19.02% |
| PEP250117C00230000 | 2024-06-26 9:30AM EDT | 230.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 25 | 351 | 20.44% |
| PEP250117C00240000 | 2024-06-26 9:38AM EDT | 240.00 | 0.06 | 0.00 | 0.62 | 0.00 | - | 1 | 726 | 27.61% |
| PEP250117C00250000 | 2024-06-25 2:32PM EDT | 250.00 | 0.04 | 0.02 | 0.40 | 0.00 | - | 2 | 415 | 27.84% |
| PEP250117C00260000 | 2024-04-25 1:13PM EDT | 260.00 | 0.07 | 0.01 | 0.43 | 0.00 | - | 2 | 267 | 30.34% |
| PEP250117C00270000 | 2024-04-24 2:52PM EDT | 270.00 | 0.10 | 0.01 | 0.42 | 0.00 | - | 2 | 202 | 32.25% |
| PEP250117C00280000 | 2024-06-20 3:33PM EDT | 280.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 2 | 320 | 33.81% |
| PEP250117C00290000 | 2024-06-14 9:49AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 468 | 27.74% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250117P00080000 | 2024-06-26 10:39AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 91 | 41.02% |
| PEP250117P00085000 | 2024-05-14 9:30AM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 121 | 25.00% |
| PEP250117P00090000 | 2024-06-24 10:21AM EDT | 90.00 | 0.07 | 0.00 | 0.61 | 0.00 | - | 2 | 461 | 45.90% |
| PEP250117P00095000 | 2024-06-25 2:35PM EDT | 95.00 | 0.09 | 0.04 | 0.43 | 0.00 | - | 2 | 423 | 39.80% |
| PEP250117P00100000 | 2024-06-24 10:22AM EDT | 100.00 | 0.13 | 0.06 | 0.00 | 0.00 | - | 2 | 630 | 12.50% |
| PEP250117P00105000 | 2024-06-21 10:36AM EDT | 105.00 | 0.19 | 0.07 | 0.21 | 0.00 | - | 2 | 207 | 29.81% |
| PEP250117P00110000 | 2024-06-27 10:32AM EDT | 110.00 | 0.19 | 0.11 | 0.35 | -0.03 | -13.64% | 2 | 287 | 29.47% |
| PEP250117P00115000 | 2024-06-27 10:35AM EDT | 115.00 | 0.25 | 0.13 | 0.38 | -0.02 | -7.41% | 2 | 92 | 27.10% |
| PEP250117P00120000 | 2024-06-26 10:27AM EDT | 120.00 | 0.39 | 0.17 | 0.45 | 0.00 | - | 2 | 1,017 | 25.20% |
| PEP250117P00125000 | 2024-06-24 10:04AM EDT | 125.00 | 0.57 | 0.28 | 0.56 | 0.00 | - | 5 | 357 | 23.55% |
| PEP250117P00130000 | 2024-06-27 2:03PM EDT | 130.00 | 0.65 | 0.62 | 0.87 | -0.21 | -24.42% | 1 | 646 | 23.05% |
| PEP250117P00135000 | 2024-06-26 11:02AM EDT | 135.00 | 0.85 | 0.85 | 0.97 | 0.00 | - | 1 | 372 | 20.79% |
| PEP250117P00140000 | 2024-06-27 1:05PM EDT | 140.00 | 1.25 | 1.07 | 1.29 | -0.05 | -3.85% | 2 | 1,202 | 19.46% |
| PEP250117P00145000 | 2024-06-26 1:33PM EDT | 145.00 | 1.71 | 1.69 | 1.81 | 0.00 | - | 2 | 3,029 | 18.46% |
| PEP250117P00150000 | 2024-06-27 3:38PM EDT | 150.00 | 2.50 | 1.90 | 2.56 | +0.04 | +1.63% | 7 | 1,511 | 17.57% |
| PEP250117P00155000 | 2024-06-27 2:18PM EDT | 155.00 | 3.65 | 3.45 | 3.60 | +0.20 | +5.80% | 14 | 2,794 | 16.72% |
| PEP250117P00160000 | 2024-06-27 3:43PM EDT | 160.00 | 4.90 | 3.75 | 5.00 | +0.20 | +4.26% | 8 | 1,500 | 15.91% |
| PEP250117P00165000 | 2024-06-27 3:40PM EDT | 165.00 | 6.75 | 5.65 | 6.85 | +0.06 | +0.90% | 2 | 1,803 | 15.13% |
| PEP250117P00170000 | 2024-06-27 3:27PM EDT | 170.00 | 9.15 | 7.95 | 9.20 | +0.70 | +8.28% | 3 | 2,176 | 14.33% |
| PEP250117P00175000 | 2024-06-24 1:01PM EDT | 175.00 | 10.95 | 11.35 | 12.10 | 0.00 | - | 17 | 1,176 | 13.51% |
| PEP250117P00180000 | 2024-06-21 2:07PM EDT | 180.00 | 14.49 | 13.50 | 16.40 | 0.00 | - | 3 | 2,450 | 14.84% |
| PEP250117P00185000 | 2024-06-26 3:39PM EDT | 185.00 | 19.20 | 18.05 | 21.25 | 0.00 | - | 2 | 689 | 17.07% |
| PEP250117P00190000 | 2024-05-28 10:39AM EDT | 190.00 | 18.25 | 21.75 | 25.65 | 0.00 | - | 1 | 6 | 17.68% |
| PEP250117P00195000 | 2024-04-30 1:20PM EDT | 195.00 | 20.30 | 23.60 | 27.50 | 0.00 | - | 1 | 57 | 0.00% |
| PEP250117P00200000 | 2024-01-08 10:57AM EDT | 200.00 | 31.60 | 27.65 | 29.70 | 0.00 | - | 10 | 2 | 0.00% |
| PEP250117P00210000 | 2024-06-11 3:49PM EDT | 210.00 | 45.41 | 41.70 | 45.65 | 0.00 | - | 3 | 7 | 25.61% |
| PEP250117P00220000 | 2024-06-11 3:49PM EDT | 220.00 | 55.43 | 52.00 | 55.65 | 0.00 | - | 3 | 0 | 29.04% |
| PEP250117P00230000 | 2024-06-27 3:42PM EDT | 230.00 | 64.10 | 61.80 | 65.65 | +6.25 | +10.80% | 3 | 3 | 32.19% |
| PEP250117P00240000 | 2024-06-27 3:42PM EDT | 240.00 | 74.12 | 71.75 | 75.65 | +6.25 | +9.21% | 3 | 0 | 35.13% |
| PEP250117P00250000 | 2023-03-17 10:26AM EDT | 250.00 | 74.95 | 65.35 | 67.45 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00260000 | 2023-09-25 1:03PM EDT | 260.00 | 85.98 | 95.00 | 99.05 | 0.00 | - | 1 | 0 | 53.16% |
| PEP250117P00270000 | 2023-06-29 9:30AM EDT | 270.00 | 87.15 | 78.20 | 81.05 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00290000 | 2023-06-05 9:49AM EDT | 290.00 | 104.50 | 103.25 | 104.90 | 0.00 | - | 1 | 0 | 0.00% |
