U.S. markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
174.13+1.86 (+1.08%)
Al cierre: 04:00PM EDT
173.63 -0.50 (-0.29%)
Fuera de horario: 07:47PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240426C001550002024-04-15 9:44AM EDT155.0013.4018.3520.000.00-2275.05%
PEP240426C001600002024-04-18 11:04AM EDT160.0011.4012.0015.600.00-31771.48%
PEP240426C001650002024-04-18 2:00PM EDT165.006.708.709.800.00-188140.23%
PEP240426C001675002024-04-19 3:28PM EDT167.507.336.408.00+1.83+33.27%6218643.51%
PEP240426C001700002024-04-19 3:40PM EDT170.005.275.155.40+1.20+29.48%3391,16732.67%
PEP240426C001725002024-04-19 3:52PM EDT172.503.403.453.60+0.81+31.27%47234230.54%
PEP240426C001750002024-04-19 3:58PM EDT175.002.182.102.16+0.69+46.31%1,1472,13028.81%
PEP240426C001775002024-04-19 3:46PM EDT177.501.151.131.20+0.38+49.35%23014228.22%
PEP240426C001800002024-04-19 3:57PM EDT180.000.580.520.59+0.23+65.71%1,56676527.64%
PEP240426C001850002024-04-19 3:30PM EDT185.000.140.100.14+0.10+250.00%2016128.81%
PEP240426C001900002024-04-19 3:30PM EDT190.000.030.020.05+0.02+200.00%22632.42%
PEP240426C001950002024-03-28 12:23PM EDT195.000.060.000.260.00-1153.52%
PEP240426C002050002024-04-12 1:36PM EDT205.000.630.000.250.00-2263.18%
PEP240426C002150002024-04-12 1:36PM EDT215.000.480.000.250.00-2278.32%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240426P001250002024-04-04 12:05PM EDT125.000.100.000.640.00-22138.87%
PEP240426P001350002024-04-12 12:01PM EDT135.000.020.000.030.00-1173.44%
PEP240426P001400002024-04-15 9:52AM EDT140.000.060.000.030.00-1764.06%
PEP240426P001450002024-04-16 10:11AM EDT145.000.040.000.260.00-61072.07%
PEP240426P001500002024-04-19 1:25PM EDT150.000.060.010.05+0.02+50.00%44852.34%
PEP240426P001550002024-04-19 2:01PM EDT155.000.060.050.08-0.02-25.00%1525445.31%
PEP240426P001575002024-04-19 11:19AM EDT157.500.110.060.10-0.12-52.17%102141.41%
PEP240426P001600002024-04-19 3:41PM EDT160.000.120.090.14-0.07-36.84%5346138.18%
PEP240426P001625002024-04-19 3:47PM EDT162.500.180.150.20-0.10-35.71%1220134.96%
PEP240426P001650002024-04-19 3:57PM EDT165.000.310.300.34-0.16-34.04%55796732.86%
PEP240426P001675002024-04-19 3:36PM EDT167.500.560.530.61-0.30-34.88%10884631.35%
PEP240426P001700002024-04-19 3:49PM EDT170.000.991.001.06-0.53-34.87%1,14996629.81%
PEP240426P001725002024-04-19 3:57PM EDT172.501.761.721.85-0.83-32.05%7885629.15%
PEP240426P001750002024-04-19 3:53PM EDT175.002.992.832.95-1.89-38.73%14612127.91%
PEP240426P001800002024-04-18 3:07PM EDT180.008.445.307.150.00-202038.09%
PEP240426P001900002024-04-17 9:47AM EDT190.0021.4514.6518.000.00-1081.25%