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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517C00195000 | 2024-05-13 2:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.37 | 0.00 | - | 52 | 76 | 54.98% |
| PEP240524C00195000 | 2024-05-13 11:13AM EDT | 2024-05-24 | 0.10 | 0.01 | 0.06 | 0.00 | - | 2 | 103 | 24.71% |
| PEP240531C00195000 | 2024-04-19 11:15AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.07 | 0.00 | - | 60 | 10 | 19.43% |
| PEP240607C00195000 | 2024-05-10 11:13AM EDT | 2024-06-07 | 0.10 | 0.03 | 0.12 | 0.00 | - | - | 10 | 17.92% |
| PEP240621C00195000 | 2024-05-15 12:04PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.12 | -0.02 | -22.22% | 3 | 1,404 | 14.21% |
| PEP240719C00195000 | 2024-05-14 1:41PM EDT | 2024-07-19 | 0.41 | 0.35 | 0.41 | +0.07 | +20.59% | 5 | 1,407 | 13.98% |
| PEP240920C00195000 | 2024-05-15 3:57PM EDT | 2024-09-20 | 1.37 | 1.34 | 1.44 | +0.15 | +12.30% | 4 | 777 | 14.50% |
| PEP241018C00195000 | 2024-05-15 2:28PM EDT | 2024-10-18 | 2.23 | 2.05 | 2.14 | +0.12 | +5.69% | 10 | 331 | 15.27% |
| PEP241220C00195000 | 2024-05-14 10:23AM EDT | 2024-12-20 | 3.70 | 3.40 | 3.55 | +0.30 | +8.82% | 3 | 1,024 | 16.11% |
| PEP250117C00195000 | 2024-05-15 2:59PM EDT | 2025-01-17 | 4.15 | 3.90 | 4.05 | +0.10 | +2.47% | 2 | 1,212 | 16.17% |
| PEP250321C00195000 | 2024-05-14 10:49AM EDT | 2025-03-21 | 5.15 | 5.00 | 5.40 | 0.00 | - | 34 | 24 | 16.76% |
| PEP250620C00195000 | 2024-05-15 3:52PM EDT | 2025-06-20 | 7.10 | 7.00 | 7.25 | -0.20 | -2.74% | 1 | 536 | 17.42% |
| PEP260116C00195000 | 2024-05-15 11:49AM EDT | 2026-01-16 | 10.95 | 10.60 | 11.25 | +0.35 | +3.30% | 1 | 317 | 18.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00195000 | 2024-04-17 3:53PM EDT | 2024-05-17 | 25.15 | 15.45 | 15.70 | 0.00 | - | - | 0 | 53.42% |
| PEP240621P00195000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 26.25 | 15.55 | 17.95 | 0.00 | - | 1 | 0 | 32.62% |
| PEP240719P00195000 | 2024-03-05 4:11PM EDT | 2024-07-19 | 32.94 | 23.45 | 27.10 | 0.00 | - | 3 | 0 | 51.59% |
| PEP240920P00195000 | 2024-03-15 3:02PM EDT | 2024-09-20 | 29.62 | 25.05 | 28.95 | 0.00 | - | 375 | 0 | 45.75% |
| PEP241018P00195000 | 2024-04-26 3:46PM EDT | 2024-10-18 | 19.45 | 16.70 | 17.00 | 0.00 | - | 1 | 1 | 13.23% |
| PEP250117P00195000 | 2024-04-30 1:20PM EDT | 2025-01-17 | 20.30 | 16.85 | 17.60 | 0.00 | - | 1 | 57 | 12.00% |
| PEP260116P00195000 | 2024-04-19 10:20AM EDT | 2026-01-16 | 25.64 | 20.35 | 21.50 | 0.00 | - | 30 | 21 | 12.65% |
