香港股市 已收市

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
164.93-1.33 (-0.80%)
收市:04:00PM EDT
165.10 +0.17 (+0.10%)
收市後: 07:52PM EDT
價內期權
拍板:155.00
認購期權範圍2024年7月5日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
PEP240705C001550002024-06-14 1:35PM EDT2024-07-059.798.8512.150.00-102572.19%
PEP240712C001550002024-06-26 12:44PM EDT2024-07-1212.4210.0010.700.00-1332.11%
PEP240719C001550002024-06-28 2:16PM EDT2024-07-1910.959.7011.95-1.75-13.78%28037.84%
PEP240726C001550002024-06-28 2:16PM EDT2024-07-2611.2310.5513.00-0.47-4.02%2139.97%
PEP240816C001550002024-06-24 1:53PM EDT2024-08-1614.6510.9012.900.00-14029.47%
PEP240920C001550002024-06-27 2:44PM EDT2024-09-2013.1711.6514.000.00-313526.58%
PEP241018C001550002024-06-28 3:08PM EDT2024-10-1813.5512.4014.45-1.59-10.50%41424.41%
PEP241220C001550002024-06-26 11:58AM EDT2024-12-2017.0114.3015.550.00-11422.25%
PEP250117C001550002024-06-28 11:02AM EDT2025-01-1716.3215.4516.15-0.68-4.00%117922.02%
PEP250321C001550002024-06-28 2:38PM EDT2025-03-2117.2516.1517.50-1.30-7.01%23421.88%
PEP250620C001550002024-06-17 10:05AM EDT2025-06-2019.6017.8519.300.00-12621.88%
PEP260116C001550002024-06-17 1:52PM EDT2026-01-1623.2021.0023.150.00-116522.39%
認沽盤範圍2024年7月5日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
PEP240705P001550002024-06-28 1:43PM EDT2024-07-050.140.020.14+0.07+100.00%1832330.08%
PEP240712P001550002024-06-28 1:47PM EDT2024-07-120.270.190.24+0.07+35.00%1552,93423.05%
PEP240719P001550002024-06-28 3:35PM EDT2024-07-190.330.300.54+0.03+10.00%81,18523.12%
PEP240726P001550002024-06-28 3:59PM EDT2024-07-260.570.420.68+0.19+50.00%326121.39%
PEP240802P001550002024-06-27 10:14AM EDT2024-08-020.480.530.650.00-61618.79%
PEP240816P001550002024-06-28 2:47PM EDT2024-08-160.840.810.90+0.13+18.31%891,80617.64%
PEP240920P001550002024-06-28 3:50PM EDT2024-09-201.601.572.55+0.18+12.68%331,12620.76%
PEP241018P001550002024-06-28 1:08PM EDT2024-10-182.152.182.30+0.14+6.97%1084717.08%
PEP241220P001550002024-06-28 2:02PM EDT2024-12-203.423.353.55+0.27+8.57%752917.02%
PEP250117P001550002024-06-28 10:58AM EDT2025-01-173.603.553.90-0.05-1.37%92,80716.65%
PEP250321P001550002024-06-25 1:21PM EDT2025-03-214.254.654.950.00-714616.69%
PEP250620P001550002024-06-26 10:45AM EDT2025-06-205.705.806.200.00-130316.57%
PEP260116P001550002024-06-28 10:29AM EDT2026-01-168.208.258.65+0.40+5.13%234616.43%