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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517C00200000 | 2024-05-10 3:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.37 | 0.00 | - | 22 | 208 | 67.97% |
| PEP240531C00200000 | 2024-05-14 9:30AM EDT | 2024-05-31 | 0.22 | 0.01 | 0.39 | 0.00 | - | 1 | 11 | 33.25% |
| PEP240621C00200000 | 2024-05-13 10:38AM EDT | 2024-06-21 | 0.06 | 0.02 | 0.05 | 0.00 | - | 161 | 2,681 | 15.43% |
| PEP240719C00200000 | 2024-05-15 3:30PM EDT | 2024-07-19 | 0.16 | 0.14 | 0.21 | +0.03 | +23.08% | 3 | 262 | 14.84% |
| PEP240920C00200000 | 2024-05-14 11:41AM EDT | 2024-09-20 | 0.76 | 0.72 | 0.79 | +0.16 | +36.36% | 10 | 870 | 14.38% |
| PEP241018C00200000 | 2024-05-15 1:11PM EDT | 2024-10-18 | 1.36 | 1.24 | 1.30 | +0.25 | +22.52% | 18 | 7,163 | 15.09% |
| PEP241220C00200000 | 2024-05-15 9:57AM EDT | 2024-12-20 | 2.38 | 2.28 | 2.37 | +0.01 | +0.42% | 1 | 637 | 15.71% |
| PEP250117C00200000 | 2024-05-14 3:05PM EDT | 2025-01-17 | 2.74 | 2.58 | 2.79 | 0.00 | - | 9 | 3,278 | 15.78% |
| PEP250321C00200000 | 2024-05-14 12:05PM EDT | 2025-03-21 | 3.45 | 3.55 | 3.95 | 0.00 | - | 6 | 16 | 16.33% |
| PEP250620C00200000 | 2024-05-15 1:32PM EDT | 2025-06-20 | 5.61 | 5.35 | 5.60 | +0.05 | +0.90% | 1 | 708 | 16.96% |
| PEP260116C00200000 | 2024-05-15 3:36PM EDT | 2026-01-16 | 9.00 | 8.75 | 9.10 | -0.25 | -2.70% | 6 | 1,347 | 17.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00200000 | 2024-05-15 11:06AM EDT | 2024-05-17 | 19.75 | 19.50 | 20.75 | -4.28 | -17.81% | 3 | 0 | 69.63% |
| PEP240524P00200000 | 2024-05-15 3:48PM EDT | 2024-05-24 | 20.50 | 19.20 | 20.75 | -2.46 | -10.71% | 2 | 1 | 38.18% |
| PEP240621P00200000 | 2024-04-23 9:33AM EDT | 2024-06-21 | 27.70 | 19.85 | 22.85 | 0.00 | - | 2 | 0 | 37.46% |
| PEP240719P00200000 | 2024-04-01 11:18AM EDT | 2024-07-19 | 26.42 | 24.45 | 26.85 | 0.00 | - | - | 2 | 44.53% |
| PEP240920P00200000 | 2024-03-14 2:28PM EDT | 2024-09-20 | 34.65 | 30.05 | 33.95 | 0.00 | - | 100 | 0 | 49.54% |
| PEP250117P00200000 | 2024-01-08 10:57AM EDT | 2025-01-17 | 31.60 | 27.65 | 29.70 | 0.00 | - | 10 | 2 | 28.24% |
| PEP260116P00200000 | 2023-10-10 9:31AM EDT | 2026-01-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
