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：
拍板:150.00
認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517C00150000 | 2024-04-25 11:24AM EDT | 2024-05-17 | 28.52 | 27.90 | 31.45 | 0.00 | - | 3 | 31 | 108.20% |
| PEP240607C00150000 | 2024-05-06 3:06PM EDT | 2024-06-07 | 26.05 | 28.80 | 31.85 | 0.00 | - | - | 1 | 51.42% |
| PEP240621C00150000 | 2024-05-10 2:34PM EDT | 2024-06-21 | 30.40 | 28.05 | 30.85 | 0.00 | - | 1 | 242 | 46.46% |
| PEP240719C00150000 | 2024-04-25 3:35PM EDT | 2024-07-19 | 27.14 | 29.15 | 30.95 | 0.00 | - | 5 | 10 | 35.97% |
| PEP240920C00150000 | 2024-04-24 12:08PM EDT | 2024-09-20 | 28.75 | 29.35 | 33.15 | 0.00 | - | 8 | 56 | 35.08% |
| PEP241018C00150000 | 2024-03-28 12:51PM EDT | 2024-10-18 | 29.10 | 26.40 | 28.80 | 0.00 | - | 2 | 15 | 0.00% |
| PEP241220C00150000 | 2024-03-18 9:31AM EDT | 2024-12-20 | 22.50 | 24.70 | 25.40 | 0.00 | - | 1 | 1 | 0.00% |
| PEP250117C00150000 | 2024-05-07 10:08AM EDT | 2025-01-17 | 30.10 | 32.75 | 33.15 | 0.00 | - | 7 | 144 | 25.29% |
| PEP250620C00150000 | 2024-04-17 9:59AM EDT | 2025-06-20 | 27.10 | 34.25 | 35.40 | 0.00 | - | 1 | 2 | 24.32% |
| PEP260116C00150000 | 2024-04-25 9:43AM EDT | 2026-01-16 | 39.34 | 36.90 | 38.90 | 0.00 | - | 1 | 30 | 24.78% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00150000 | 2024-05-08 11:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 671 | 68.75% |
| PEP240524P00150000 | 2024-05-10 11:43AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.38 | 0.00 | - | 3 | 121 | 58.30% |
| PEP240531P00150000 | 2024-05-15 1:53PM EDT | 2024-05-31 | 0.08 | 0.02 | 0.19 | +0.03 | +60.00% | 5 | 26 | 44.53% |
| PEP240607P00150000 | 2024-05-06 11:53AM EDT | 2024-06-07 | 0.06 | 0.03 | 0.36 | 0.00 | - | 1 | 41 | 42.19% |
| PEP240614P00150000 | 2024-05-06 11:51AM EDT | 2024-06-14 | 0.05 | 0.03 | 0.13 | 0.00 | - | - | 10 | 30.96% |
| PEP240621P00150000 | 2024-05-15 11:07AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 30 | 2,728 | 26.86% |
| PEP240719P00150000 | 2024-05-13 3:25PM EDT | 2024-07-19 | 0.14 | 0.15 | 0.21 | 0.00 | - | 3 | 1,155 | 23.00% |
| PEP240920P00150000 | 2024-05-15 11:53AM EDT | 2024-09-20 | 0.53 | 0.51 | 0.57 | 0.00 | - | 3 | 572 | 20.08% |
| PEP241018P00150000 | 2024-05-09 10:36AM EDT | 2024-10-18 | 0.78 | 0.71 | 0.76 | 0.00 | - | 1 | 64 | 19.47% |
| PEP241220P00150000 | 2024-05-15 3:31PM EDT | 2024-12-20 | 1.30 | 1.25 | 1.40 | 0.00 | - | 7 | 122 | 19.36% |
| PEP250117P00150000 | 2024-05-14 11:20AM EDT | 2025-01-17 | 1.38 | 1.48 | 1.62 | 0.00 | - | 4 | 1,439 | 19.04% |
| PEP250321P00150000 | 2024-05-14 3:52PM EDT | 2025-03-21 | 2.10 | 2.10 | 2.18 | 0.00 | - | 1 | 22 | 18.69% |
| PEP250620P00150000 | 2024-05-13 1:35PM EDT | 2025-06-20 | 2.78 | 2.54 | 3.05 | 0.00 | - | 125 | 227 | 18.50% |
| PEP260116P00150000 | 2024-05-10 1:29PM EDT | 2026-01-16 | 4.51 | 4.70 | 5.00 | 0.00 | - | 1 | 363 | 18.28% |
