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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517C00180000 | 2024-05-15 3:32PM EDT | 2024-05-17 | 0.68 | 0.63 | 0.66 | -0.37 | -35.24% | 328 | 5,145 | 13.92% |
| PEP240524C00180000 | 2024-05-15 3:32PM EDT | 2024-05-24 | 1.55 | 1.40 | 1.50 | -0.33 | -17.55% | 108 | 817 | 14.80% |
| PEP240531C00180000 | 2024-05-15 3:30PM EDT | 2024-05-31 | 2.09 | 1.97 | 2.07 | -0.01 | -0.48% | 268 | 520 | 15.05% |
| PEP240607C00180000 | 2024-05-14 2:47PM EDT | 2024-06-07 | 2.48 | 2.26 | 2.48 | 0.00 | - | 16 | 865 | 14.91% |
| PEP240614C00180000 | 2024-05-14 2:58PM EDT | 2024-06-14 | 2.84 | 2.49 | 2.68 | +0.04 | +1.43% | 10 | 369 | 14.08% |
| PEP240621C00180000 | 2024-05-15 3:50PM EDT | 2024-06-21 | 2.65 | 2.69 | 2.76 | -0.23 | -7.99% | 274 | 4,205 | 13.06% |
| PEP240628C00180000 | 2024-05-15 1:41PM EDT | 2024-06-28 | 3.28 | 3.05 | 3.20 | -0.21 | -6.02% | 1 | 20 | 13.75% |
| PEP240719C00180000 | 2024-05-15 2:33PM EDT | 2024-07-19 | 4.55 | 4.15 | 4.30 | -0.20 | -4.21% | 72 | 3,148 | 14.97% |
| PEP240920C00180000 | 2024-05-15 3:35PM EDT | 2024-09-20 | 6.65 | 6.50 | 6.60 | +0.28 | +4.40% | 89 | 1,350 | 16.11% |
| PEP241018C00180000 | 2024-05-15 9:57AM EDT | 2024-10-18 | 7.83 | 7.65 | 7.75 | +0.23 | +3.03% | 1 | 421 | 17.05% |
| PEP241220C00180000 | 2024-05-15 3:43PM EDT | 2024-12-20 | 9.67 | 9.60 | 9.80 | -0.13 | -1.33% | 1 | 232 | 18.09% |
| PEP250117C00180000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 10.35 | 10.25 | 10.40 | -0.42 | -3.90% | 53 | 2,972 | 18.06% |
| PEP250321C00180000 | 2024-05-14 10:12AM EDT | 2025-03-21 | 12.25 | 11.95 | 12.15 | 0.00 | - | 2 | 934 | 18.78% |
| PEP250620C00180000 | 2024-05-14 12:00PM EDT | 2025-06-20 | 13.48 | 12.15 | 15.95 | 0.00 | - | 1 | 438 | 21.59% |
| PEP260116C00180000 | 2024-05-15 11:49AM EDT | 2026-01-16 | 18.05 | 15.95 | 19.90 | +0.80 | +4.64% | 5 | 200 | 21.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00180000 | 2024-05-15 3:38PM EDT | 2024-05-17 | 1.00 | 1.05 | 1.09 | +0.07 | +7.53% | 162 | 353 | 12.16% |
| PEP240524P00180000 | 2024-05-15 3:50PM EDT | 2024-05-24 | 1.76 | 1.70 | 1.73 | +0.24 | +19.20% | 166 | 79 | 12.17% |
| PEP240531P00180000 | 2024-05-15 2:05PM EDT | 2024-05-31 | 1.97 | 2.03 | 2.13 | -0.09 | -4.37% | 66 | 102 | 11.94% |
| PEP240607P00180000 | 2024-05-15 1:26PM EDT | 2024-06-07 | 2.78 | 2.94 | 3.10 | -0.08 | -2.80% | 9 | 29 | 15.36% |
| PEP240614P00180000 | 2024-05-14 3:16PM EDT | 2024-06-14 | 3.25 | 3.20 | 3.40 | 0.00 | - | 1 | 2 | 14.95% |
| PEP240621P00180000 | 2024-05-15 3:41PM EDT | 2024-06-21 | 3.50 | 3.45 | 3.65 | -0.22 | -5.91% | 154 | 531 | 14.59% |
| PEP240719P00180000 | 2024-05-15 3:25PM EDT | 2024-07-19 | 4.34 | 4.40 | 4.55 | -0.31 | -6.67% | 25 | 358 | 14.03% |
| PEP240920P00180000 | 2024-05-15 3:49PM EDT | 2024-09-20 | 6.05 | 5.95 | 6.05 | -0.15 | -2.42% | 165 | 440 | 13.56% |
| PEP241018P00180000 | 2024-05-15 12:35PM EDT | 2024-10-18 | 6.90 | 6.75 | 6.90 | -0.20 | -2.82% | 6 | 247 | 14.11% |
| PEP241220P00180000 | 2024-05-15 3:27PM EDT | 2024-12-20 | 8.00 | 8.00 | 8.15 | 0.00 | - | 77 | 459 | 14.17% |
| PEP250117P00180000 | 2024-05-15 2:27PM EDT | 2025-01-17 | 8.35 | 8.40 | 8.55 | -0.10 | -1.18% | 3 | 2,201 | 14.02% |
| PEP250321P00180000 | 2024-05-14 3:31PM EDT | 2025-03-21 | 9.55 | 9.00 | 11.20 | 0.00 | - | 46 | 754 | 16.54% |
| PEP250620P00180000 | 2024-05-15 3:07PM EDT | 2025-06-20 | 10.80 | 9.95 | 11.75 | -0.15 | -1.37% | 42 | 595 | 15.28% |
| PEP260116P00180000 | 2024-05-15 2:24PM EDT | 2026-01-16 | 13.20 | 13.25 | 13.60 | -0.25 | -1.86% | 6 | 194 | 14.39% |
