香港股市 將收市,收市時間:6 小時 27 分鐘

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
166.26-0.48 (-0.29%)
收市:04:00PM EDT
166.26 0.00 (0.00%)
收市後: 07:56PM EDT
價內期權
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
PEP250117C000800002024-06-10 3:20PM EDT80.0088.0085.2089.150.00-2257.79%
PEP250117C000850002024-06-06 3:58PM EDT85.0088.1580.3084.200.00-2954.42%
PEP250117C000900002024-02-28 1:22PM EDT90.0076.5983.7588.500.00-2398.75%
PEP250117C000950002024-04-26 9:49AM EDT95.0083.5581.5084.450.00-42299.41%
PEP250117C001000002024-06-27 10:49AM EDT100.0067.7365.6569.45-0.12-0.18%11757.57%
PEP250117C001050002024-06-04 3:51PM EDT105.0069.2560.7564.600.00-2353.96%
PEP250117C001100002024-06-17 11:04AM EDT110.0056.8056.0059.850.00-12650.87%
PEP250117C001150002024-04-15 10:00AM EDT115.0054.6063.8067.350.00-1383.22%
PEP250117C001200002024-04-22 1:52PM EDT120.0058.820.000.000.00-100.00%
PEP250117C001250002024-06-24 10:45AM EDT125.0046.4742.1544.750.00-235838.46%
PEP250117C001300002024-06-11 1:56PM EDT130.0037.8037.2540.650.00-217037.83%
PEP250117C001350002024-06-17 10:20AM EDT135.0032.5533.7034.900.00-106731.51%
PEP250117C001400002024-06-27 3:45PM EDT140.0029.5229.2030.35-12.73-30.13%25929.22%
PEP250117C001450002024-06-21 1:45PM EDT145.0026.2024.8026.150.00-13927.67%
PEP250117C001500002024-06-26 9:30AM EDT150.0020.1920.6522.100.00-114726.13%
PEP250117C001550002024-06-26 1:37PM EDT155.0017.0016.7518.000.00-317924.04%
PEP250117C001600002024-06-26 3:08PM EDT160.0013.4513.2014.600.00-759223.03%
PEP250117C001650002024-06-27 3:07PM EDT165.009.8810.1011.45-0.72-6.79%171,08221.89%
PEP250117C001700002024-06-27 1:10PM EDT170.007.557.458.10+0.10+1.34%42,46419.67%
PEP250117C001750002024-06-27 3:47PM EDT175.005.405.255.45+0.05+0.93%32,72218.02%
PEP250117C001800002024-06-27 3:30PM EDT180.003.553.503.70-0.15-4.05%243,01917.33%
PEP250117C001850002024-06-27 3:50PM EDT185.002.412.262.60-0.04-1.63%21,47717.29%
PEP250117C001900002024-06-27 1:22PM EDT190.001.501.391.600.00-1173,02316.64%
PEP250117C001950002024-06-27 10:41AM EDT195.000.870.821.34-0.02-2.25%11,26017.77%
PEP250117C002000002024-06-27 3:06PM EDT200.000.510.490.59-0.04-7.27%903,57116.08%
PEP250117C002100002024-06-27 10:32AM EDT210.000.260.200.47+0.05+23.81%263318.38%
PEP250117C002200002024-06-27 10:33AM EDT220.000.110.050.25+0.01+10.00%254719.02%
PEP250117C002300002024-06-26 9:30AM EDT230.000.060.000.180.00-2535120.44%
PEP250117C002400002024-06-26 9:38AM EDT240.000.060.000.620.00-172627.61%
PEP250117C002500002024-06-25 2:32PM EDT250.000.040.020.400.00-241527.84%
PEP250117C002600002024-04-25 1:13PM EDT260.000.070.010.430.00-226730.34%
PEP250117C002700002024-04-24 2:52PM EDT270.000.100.010.420.00-220232.25%
PEP250117C002800002024-06-20 3:33PM EDT280.000.010.000.390.00-232033.81%
PEP250117C002900002024-06-14 9:49AM EDT290.000.050.000.050.00-246827.74%
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
PEP250117P000800002024-06-26 10:39AM EDT80.000.050.000.100.00-59141.02%
PEP250117P000850002024-05-14 9:30AM EDT85.000.090.000.000.00-2012125.00%
PEP250117P000900002024-06-24 10:21AM EDT90.000.070.000.610.00-246145.90%
PEP250117P000950002024-06-25 2:35PM EDT95.000.090.040.430.00-242339.80%
PEP250117P001000002024-06-24 10:22AM EDT100.000.130.060.000.00-263012.50%
PEP250117P001050002024-06-21 10:36AM EDT105.000.190.070.210.00-220729.81%
PEP250117P001100002024-06-27 10:32AM EDT110.000.190.110.35-0.03-13.64%228729.47%
PEP250117P001150002024-06-27 10:35AM EDT115.000.250.130.38-0.02-7.41%29227.10%
PEP250117P001200002024-06-26 10:27AM EDT120.000.390.170.450.00-21,01725.20%
PEP250117P001250002024-06-24 10:04AM EDT125.000.570.280.560.00-535723.55%
PEP250117P001300002024-06-27 2:03PM EDT130.000.650.620.87-0.21-24.42%164623.05%
PEP250117P001350002024-06-26 11:02AM EDT135.000.850.850.970.00-137220.79%
PEP250117P001400002024-06-27 1:05PM EDT140.001.251.071.29-0.05-3.85%21,20219.46%
PEP250117P001450002024-06-26 1:33PM EDT145.001.711.691.810.00-23,02918.46%
PEP250117P001500002024-06-27 3:38PM EDT150.002.501.902.56+0.04+1.63%71,51117.57%
PEP250117P001550002024-06-27 2:18PM EDT155.003.653.453.60+0.20+5.80%142,79416.72%
PEP250117P001600002024-06-27 3:43PM EDT160.004.903.755.00+0.20+4.26%81,50015.91%
PEP250117P001650002024-06-27 3:40PM EDT165.006.755.656.85+0.06+0.90%21,80315.13%
PEP250117P001700002024-06-27 3:27PM EDT170.009.157.959.20+0.70+8.28%32,17614.33%
PEP250117P001750002024-06-24 1:01PM EDT175.0010.9511.3512.100.00-171,17613.51%
PEP250117P001800002024-06-21 2:07PM EDT180.0014.4913.5016.400.00-32,45014.84%
PEP250117P001850002024-06-26 3:39PM EDT185.0019.2018.0521.250.00-268917.07%
PEP250117P001900002024-05-28 10:39AM EDT190.0018.2521.7525.650.00-1617.68%
PEP250117P001950002024-04-30 1:20PM EDT195.0020.3023.6027.500.00-1570.00%
PEP250117P002000002024-01-08 10:57AM EDT200.0031.6027.6529.700.00-1020.00%
PEP250117P002100002024-06-11 3:49PM EDT210.0045.4141.7045.650.00-3725.61%
PEP250117P002200002024-06-11 3:49PM EDT220.0055.4352.0055.650.00-3029.04%
PEP250117P002300002024-06-27 3:42PM EDT230.0064.1061.8065.65+6.25+10.80%3332.19%
PEP250117P002400002024-06-27 3:42PM EDT240.0074.1271.7575.65+6.25+9.21%3035.13%
PEP250117P002500002023-03-17 10:26AM EDT250.0074.9565.3567.450.00-100.00%
PEP250117P002600002023-09-25 1:03PM EDT260.0085.9895.0099.050.00-1053.16%
PEP250117P002700002023-06-29 9:30AM EDT270.0087.1578.2081.050.00-100.00%
PEP250117P002900002023-06-05 9:49AM EDT290.00104.50103.25104.900.00-100.00%