香港股市 將收市,收市時間:6 小時 22 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2026年1月16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
PEP260116C000800002024-06-14 3:26PM EDT80.0086.8284.5089.50+1.75+2.06%4546.57%
PEP260116C000850002024-03-18 12:32PM EDT85.0087.8083.0087.500.00-1253.24%
PEP260116C000900002024-06-20 9:58AM EDT90.0077.4575.0579.500.00-51040.27%
PEP260116C000950002024-06-17 10:00AM EDT95.0071.5170.0574.900.00-5538.70%
PEP260116C001000002024-06-20 9:43AM EDT100.0067.9065.5569.950.00-11436.03%
PEP260116C001050002024-06-18 11:02AM EDT105.0062.5161.1065.350.00-102534.45%
PEP260116C001100002024-04-19 3:49PM EDT110.0066.650.000.000.00-480.00%
PEP260116C001150002024-06-18 9:50AM EDT115.0054.8053.9556.050.00-1730.92%
PEP260116C001200002024-05-21 10:12AM EDT120.0063.3650.1551.200.00-66328.69%
PEP260116C001250002024-04-22 2:21PM EDT125.0056.700.000.000.00-600.00%
PEP260116C001300002024-06-14 12:55PM EDT130.0039.9541.2544.000.00-14828.89%
PEP260116C001350002024-06-25 11:17AM EDT135.0039.0337.2538.900.00-113826.05%
PEP260116C001400002024-06-05 10:55AM EDT140.0039.3033.4535.100.00-11925.31%
PEP260116C001450002024-06-24 10:55AM EDT145.0032.7129.6031.200.00-13224.22%
PEP260116C001500002024-06-27 11:22AM EDT150.0026.1026.3027.85-0.80-2.97%13223.73%
PEP260116C001550002024-06-17 1:52PM EDT155.0023.2022.0024.500.00-116522.99%
PEP260116C001600002024-06-26 1:21PM EDT160.0020.4019.9021.400.00-231722.35%
PEP260116C001650002024-06-27 2:17PM EDT165.0016.8016.0519.00-0.95-5.35%540122.34%
PEP260116C001700002024-06-26 10:50AM EDT170.0014.9214.0015.800.00-216921.09%
PEP260116C001750002024-06-25 1:50PM EDT175.0013.2411.1013.500.00-121720.69%
PEP260116C001800002024-06-26 10:50AM EDT180.0010.379.0010.350.00-923418.97%
PEP260116C001850002024-06-24 3:39PM EDT185.009.127.158.500.00-136318.55%
PEP260116C001900002024-06-26 9:35AM EDT190.006.705.606.90-0.14-2.05%5222918.17%
PEP260116C001950002024-06-21 3:00PM EDT195.005.864.255.550.00-134517.84%
PEP260116C002000002024-06-26 10:44AM EDT200.004.404.104.450.00-81,62317.59%
PEP260116C002100002024-06-26 10:44AM EDT210.002.652.432.770.00-1069817.13%
PEP260116C002200002024-06-27 9:36AM EDT220.001.531.361.64-0.09-5.56%239916.69%
PEP260116C002300002024-06-26 1:18PM EDT230.000.940.741.200.00-10026617.22%
PEP260116C002400002024-05-28 11:46AM EDT240.000.970.231.510.00-315619.87%
PEP260116C002500002024-05-28 9:30AM EDT250.000.700.000.000.00-14886.25%
PEP260116C002600002024-06-03 3:56PM EDT260.000.280.060.600.00-113719.21%
PEP260116C002700002024-06-17 11:24AM EDT270.000.210.000.200.00-101117.36%
認沽盤範圍2026年1月16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
PEP260116P000800002024-06-10 2:42PM EDT80.000.380.160.800.00-26233.79%
PEP260116P000850002024-06-17 9:47AM EDT85.000.440.211.010.00-4332.79%
PEP260116P000900002024-04-18 3:14PM EDT90.000.570.171.000.00-21730.29%
PEP260116P000950002024-06-27 12:59PM EDT95.000.690.461.27+0.19+38.00%22129.47%
PEP260116P001000002024-06-14 10:53AM EDT100.000.910.410.830.00-113824.81%
PEP260116P001050002024-06-18 1:24PM EDT105.001.090.501.880.00-21627.52%
PEP260116P001100002024-06-27 10:21AM EDT110.001.250.882.31-0.06-4.58%16726.73%
PEP260116P001150002024-05-28 1:45PM EDT115.001.590.962.640.00-143325.45%
PEP260116P001200002024-05-31 1:36PM EDT120.002.051.182.710.00-35423.39%
PEP260116P001250002024-06-12 12:55PM EDT125.002.782.282.690.00-144621.15%
PEP260116P001300002024-06-24 10:27AM EDT130.002.852.823.100.00-410519.96%
PEP260116P001350002024-06-24 12:37PM EDT135.003.452.633.850.00-225419.32%
PEP260116P001400002024-06-25 3:26PM EDT140.004.204.254.650.00-21,46318.52%
PEP260116P001450002024-06-24 1:06PM EDT145.005.205.305.600.00-116017.74%
PEP260116P001500002024-06-27 11:11AM EDT150.006.656.006.80+0.40+6.40%153617.07%
PEP260116P001550002024-06-21 2:20PM EDT155.007.807.808.250.00-334616.46%
PEP260116P001600002024-06-26 12:20PM EDT160.009.509.259.900.00-225015.79%
PEP260116P001650002024-06-24 2:06PM EDT165.0011.0010.3011.900.00-324915.23%
PEP260116P001700002024-06-25 10:45AM EDT170.0012.7812.6514.100.00-131614.55%
PEP260116P001750002024-06-18 9:45AM EDT175.0016.4015.9016.550.00-1040413.78%
PEP260116P001800002024-06-27 10:14AM EDT180.0019.1017.5519.35+0.10+0.53%5022613.00%
PEP260116P001850002024-06-24 10:02AM EDT185.0021.0021.2022.500.00-522212.18%
PEP260116P001900002024-06-14 1:22PM EDT190.0027.0023.6025.950.00-18111.18%
PEP260116P001950002024-04-19 10:20AM EDT195.0025.6418.6519.950.00-30210.00%
PEP260116P002000002024-06-11 9:44AM EDT200.0035.5232.8535.200.00-3012.15%
PEP260116P002100002024-05-21 9:38AM EDT210.0031.000.000.000.00--00.00%
PEP260116P002600002023-09-25 1:03PM EDT260.0086.6495.5099.300.00-1032.36%