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 | 2024-02-28 4:42PM EDT | 80.00 | 87.20 | 93.75 | 98.50 | 0.00 | - | 2 | 3 | 109.74% |
| PEP250117C00085000 | 2024-06-06 3:58PM EDT | 85.00 | 88.15 | 80.55 | 84.15 | 0.00 | - | 2 | 9 | 56.48% |
| PEP250117C00090000 | 2024-02-28 1:22PM EDT | 90.00 | 76.59 | 83.75 | 88.50 | 0.00 | - | 2 | 3 | 95.92% |
| PEP250117C00095000 | 2024-04-26 9:49AM EDT | 95.00 | 83.55 | 81.50 | 84.45 | 0.00 | - | 4 | 22 | 96.43% |
| PEP250117C00100000 | 2024-06-10 3:08PM EDT | 100.00 | 67.85 | 65.75 | 68.70 | -4.15 | -5.76% | 3 | 11 | 52.98% |
| PEP250117C00105000 | 2024-06-04 3:51PM EDT | 105.00 | 69.25 | 61.10 | 64.55 | 0.00 | - | 2 | 3 | 53.01% |
| PEP250117C00110000 | 2024-04-08 11:16AM EDT | 110.00 | 61.52 | 67.15 | 71.05 | 0.00 | - | 3 | 27 | 81.95% |
| PEP250117C00115000 | 2024-04-15 10:00AM EDT | 115.00 | 54.60 | 63.80 | 67.35 | 0.00 | - | 1 | 3 | 80.62% |
| PEP250117C00120000 | 2024-04-22 1:52PM EDT | 120.00 | 58.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117C00125000 | 2024-06-07 11:08AM EDT | 125.00 | 49.40 | 42.10 | 44.75 | 0.00 | - | 1 | 358 | 38.00% |
| PEP250117C00130000 | 2024-06-03 3:01PM EDT | 130.00 | 43.58 | 37.35 | 40.05 | 0.00 | - | 5 | 169 | 35.30% |
| PEP250117C00135000 | 2024-05-28 10:21AM EDT | 135.00 | 41.11 | 33.30 | 34.65 | 0.00 | - | 1 | 57 | 30.37% |
| PEP250117C00140000 | 2024-05-15 1:18PM EDT | 140.00 | 42.25 | 29.25 | 30.65 | 0.00 | - | 3 | 59 | 29.68% |
| PEP250117C00145000 | 2024-06-06 2:59PM EDT | 145.00 | 25.98 | 23.85 | 26.50 | -4.99 | -16.11% | 5 | 35 | 28.13% |
| PEP250117C00150000 | 2024-06-10 10:17AM EDT | 150.00 | 23.24 | 20.30 | 22.45 | -6.86 | -22.79% | 5 | 144 | 26.47% |
| PEP250117C00155000 | 2024-06-03 10:17AM EDT | 155.00 | 21.99 | 16.25 | 18.00 | 0.00 | - | 2 | 179 | 23.58% |
| PEP250117C00160000 | 2024-06-10 3:47PM EDT | 160.00 | 14.15 | 13.50 | 15.05 | -4.30 | -23.31% | 63 | 552 | 23.43% |
| PEP250117C00165000 | 2024-06-10 3:12PM EDT | 165.00 | 10.90 | 9.85 | 11.90 | -3.90 | -26.35% | 52 | 946 | 22.25% |
| PEP250117C00170000 | 2024-06-10 3:22PM EDT | 170.00 | 8.10 | 7.70 | 8.45 | -2.86 | -26.09% | 193 | 2,297 | 19.86% |
| PEP250117C00175000 | 2024-06-10 3:12PM EDT | 175.00 | 5.90 | 5.40 | 5.90 | -3.25 | -35.52% | 99 | 2,461 | 18.46% |
| PEP250117C00180000 | 2024-06-10 3:11PM EDT | 180.00 | 4.00 | 3.90 | 4.40 | -1.95 | -32.77% | 128 | 2,981 | 18.40% |
| PEP250117C00185000 | 2024-06-10 2:46PM EDT | 185.00 | 2.85 | 2.54 | 2.74 | -1.61 | -36.10% | 4 | 1,367 | 17.14% |
| PEP250117C00190000 | 2024-06-10 3:39PM EDT | 190.00 | 1.77 | 1.57 | 1.75 | -1.03 | -36.79% | 65 | 2,992 | 16.61% |
| PEP250117C00195000 | 2024-06-10 12:01PM EDT | 195.00 | 1.37 | 0.91 | 1.11 | -0.43 | -23.89% | 16 | 1,241 | 16.32% |
| PEP250117C00200000 | 2024-06-10 1:05PM EDT | 200.00 | 0.72 | 0.56 | 0.69 | -0.43 | -37.39% | 17 | 3,471 | 16.11% |
| PEP250117C00210000 | 2024-06-10 1:05PM EDT | 210.00 | 0.29 | 0.17 | 0.33 | -0.33 | -53.23% | 3 | 693 | 16.63% |
| PEP250117C00220000 | 2024-06-04 1:36PM EDT | 220.00 | 0.15 | 0.07 | 0.19 | -0.10 | -40.00% | 1 | 523 | 17.58% |
| PEP250117C00230000 | 2024-06-05 9:35AM EDT | 230.00 | 0.13 | 0.04 | 0.14 | 0.00 | - | 1 | 353 | 18.99% |
| PEP250117C00240000 | 2024-06-06 9:44AM EDT | 240.00 | 0.20 | 0.02 | 0.45 | 0.00 | - | 1 | 729 | 25.15% |
| PEP250117C00250000 | 2024-06-03 3:03PM EDT | 250.00 | 0.01 | 0.02 | 0.42 | 0.00 | - | 1 | 412 | 27.03% |
| PEP250117C00260000 | 2024-04-25 1:13PM EDT | 260.00 | 0.07 | 0.01 | 0.43 | 0.00 | - | 2 | 267 | 29.20% |
| PEP250117C00270000 | 2024-04-24 2:52PM EDT | 270.00 | 0.10 | 0.01 | 0.42 | 0.00 | - | 2 | 202 | 31.06% |
| PEP250117C00280000 | 2024-03-20 1:12PM EDT | 280.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 2 | 320 | 30.69% |
| PEP250117C00290000 | 2024-05-29 11:27AM EDT | 290.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 466 | 26.66% |
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 | 2024-06-10 10:30AM EDT | 80.00 | 0.05 | 0.02 | 0.09 | -0.01 | -16.67% | 20 | 66 | 38.77% |
| PEP250117P00085000 | 2024-05-14 9:30AM EDT | 85.00 | 0.09 | 0.03 | 0.40 | 0.00 | - | 20 | 121 | 44.14% |
| PEP250117P00090000 | 2024-05-06 11:41AM EDT | 90.00 | 0.13 | 0.03 | 0.41 | 0.00 | - | 2 | 461 | 40.94% |
| PEP250117P00095000 | 2024-05-06 11:39AM EDT | 95.00 | 0.09 | 0.04 | 0.63 | 0.00 | - | 2 | 422 | 40.72% |
| PEP250117P00100000 | 2024-05-28 10:45AM EDT | 100.00 | 0.22 | 0.07 | 0.21 | 0.00 | - | 2 | 629 | 31.15% |
| PEP250117P00105000 | 2024-05-16 3:15PM EDT | 105.00 | 0.14 | 0.12 | 0.26 | 0.00 | - | 1 | 207 | 29.42% |
| PEP250117P00110000 | 2024-06-04 10:35AM EDT | 110.00 | 0.22 | 0.18 | 0.32 | 0.00 | - | 2 | 288 | 27.71% |
| PEP250117P00115000 | 2024-05-16 2:04PM EDT | 115.00 | 0.23 | 0.26 | 0.40 | 0.00 | - | 1 | 88 | 26.10% |
| PEP250117P00120000 | 2024-05-30 11:24AM EDT | 120.00 | 0.41 | 0.35 | 0.51 | 0.00 | - | 1 | 1,022 | 24.63% |
| PEP250117P00125000 | 2024-05-28 12:40PM EDT | 125.00 | 0.51 | 0.51 | 0.60 | 0.00 | - | 456 | 352 | 22.77% |
| PEP250117P00130000 | 2024-06-10 1:31PM EDT | 130.00 | 0.77 | 0.75 | 0.83 | +0.12 | +18.46% | 2 | 643 | 21.70% |
| PEP250117P00135000 | 2024-06-10 3:34PM EDT | 135.00 | 1.07 | 1.01 | 1.12 | +0.54 | +101.89% | 3 | 343 | 20.55% |
| PEP250117P00140000 | 2024-06-10 1:51PM EDT | 140.00 | 1.46 | 1.41 | 1.71 | +0.40 | +37.74% | 3 | 1,195 | 20.17% |
| PEP250117P00145000 | 2024-06-10 3:48PM EDT | 145.00 | 2.00 | 1.96 | 2.11 | +0.59 | +41.84% | 47 | 3,027 | 18.51% |
| PEP250117P00150000 | 2024-06-10 3:22PM EDT | 150.00 | 2.84 | 2.76 | 2.92 | +0.80 | +39.22% | 13 | 1,474 | 17.62% |
| PEP250117P00155000 | 2024-06-10 3:30PM EDT | 155.00 | 3.90 | 3.50 | 4.00 | +1.21 | +44.98% | 5 | 2,536 | 16.74% |
| PEP250117P00160000 | 2024-06-10 3:47PM EDT | 160.00 | 5.20 | 5.25 | 5.40 | +1.40 | +36.84% | 61 | 1,271 | 15.81% |
| PEP250117P00165000 | 2024-06-10 3:24PM EDT | 165.00 | 7.15 | 6.75 | 7.30 | +1.74 | +32.16% | 99 | 1,711 | 15.06% |
| PEP250117P00170000 | 2024-06-10 1:47PM EDT | 170.00 | 9.50 | 9.35 | 9.65 | +2.45 | +34.75% | 64 | 1,996 | 14.22% |
| PEP250117P00175000 | 2024-06-10 2:52PM EDT | 175.00 | 12.00 | 11.00 | 14.25 | +2.70 | +29.03% | 2 | 1,172 | 16.96% |
| PEP250117P00180000 | 2024-06-05 11:13AM EDT | 180.00 | 11.73 | 14.70 | 16.65 | 0.00 | - | 2 | 2,447 | 14.18% |
| PEP250117P00185000 | 2024-05-28 9:38AM EDT | 185.00 | 13.30 | 18.70 | 20.40 | 0.00 | - | 1 | 716 | 13.10% |
| PEP250117P00190000 | 2024-05-28 10:39AM EDT | 190.00 | 18.25 | 22.80 | 25.75 | 0.00 | - | 1 | 103 | 16.33% |
| 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 | 2024-06-10 3:47PM EDT | 210.00 | 43.79 | 42.75 | 46.00 | -1.11 | -2.47% | 4 | 7 | 24.69% |
| PEP250117P00220000 | 2024-06-10 3:47PM EDT | 220.00 | 53.81 | 52.05 | 55.95 | -0.74 | -1.36% | 4 | 0 | 27.77% |
| PEP250117P00230000 | 2024-03-26 3:36PM EDT | 230.00 | 57.85 | 51.60 | 55.05 | 0.00 | - | 3 | 3 | 0.00% |
| PEP250117P00240000 | 2024-03-26 3:36PM EDT | 240.00 | 67.87 | 61.55 | 64.55 | 0.00 | - | 3 | 0 | 0.00% |
| 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 | 50.06% |
| 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% |
