U.S. markets close in 6 hours 29 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
181.93-0.26 (-0.14%)
A partir del 09:30AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240524C001550002024-04-15 9:30AM EDT155.0015.500.000.000.00-1501000.00%
PEP240524C001600002024-05-16 11:48AM EDT160.0021.850.000.000.00--20.00%
PEP240524C001650002024-04-23 10:20AM EDT165.007.990.000.000.00-130.00%
PEP240524C001675002024-05-17 12:38PM EDT167.5015.190.000.000.00-20200.00%
PEP240524C001700002024-05-10 3:46PM EDT170.0010.880.000.000.00-2670.00%
PEP240524C001725002024-05-17 10:57AM EDT172.5010.850.000.000.00-380.00%
PEP240524C001750002024-05-17 2:59PM EDT175.007.700.000.000.00-292080.00%
PEP240524C001775002024-05-17 3:51PM EDT177.505.120.000.000.00-14630.00%
PEP240524C001800002024-05-17 3:40PM EDT180.002.870.000.000.00-348950.00%
PEP240524C001825002024-05-17 3:58PM EDT182.501.220.000.000.00-4715210.78%
PEP240524C001850002024-05-17 3:59PM EDT185.000.380.000.000.00-1856063.13%
PEP240524C001875002024-05-17 3:59PM EDT187.500.120.000.000.00-1111366.25%
PEP240524C001900002024-05-17 3:25PM EDT190.000.050.000.000.00-262026.25%
PEP240524C001925002024-05-17 11:14AM EDT192.500.020.000.000.00-137812.50%
PEP240524C001950002024-05-17 12:05PM EDT195.000.030.000.000.00-210512.50%
PEP240524C001975002024-05-10 11:49AM EDT197.500.030.000.000.00--2012.50%
PEP240524C002100002024-05-14 3:42PM EDT210.000.010.000.000.00-99725.00%
PEP240524C002150002024-05-08 2:32PM EDT215.000.010.000.000.00--1225.00%
PEP240524C002200002024-05-13 9:51AM EDT220.000.010.000.000.00-104925.00%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240524P001200002024-04-09 10:31AM EDT120.000.120.002.130.00--4231.10%
PEP240524P001350002024-04-17 11:44AM EDT135.000.040.000.750.00--30141.99%
PEP240524P001400002024-05-14 3:42PM EDT140.000.010.000.000.00-93350.00%
PEP240524P001450002024-05-13 9:49AM EDT145.000.010.000.000.00-1512150.00%
PEP240524P001500002024-05-10 11:43AM EDT150.000.030.000.000.00-21212125.00%
PEP240524P001525002024-05-17 2:08PM EDT152.500.010.000.000.00-1125.00%
PEP240524P001550002024-05-17 3:01PM EDT155.000.020.000.000.00-52125.00%
PEP240524P001575002024-05-17 1:26PM EDT157.500.020.000.000.00-1455525.00%
PEP240524P001600002024-05-17 1:22PM EDT160.000.030.000.000.00-10022225.00%
PEP240524P001625002024-05-17 1:29PM EDT162.500.030.000.000.00-12010025.00%
PEP240524P001650002024-05-17 3:55PM EDT165.000.030.000.000.00-13717625.00%
PEP240524P001675002024-05-17 1:27PM EDT167.500.040.000.000.00-656912.50%
PEP240524P001700002024-05-17 3:14PM EDT170.000.040.000.000.00-1023712.50%
PEP240524P001725002024-05-17 3:11PM EDT172.500.060.000.000.00-197912.50%
PEP240524P001750002024-05-17 3:58PM EDT175.000.110.000.000.00-5774866.25%
PEP240524P001775002024-05-17 3:58PM EDT177.500.230.000.000.00-2202,6816.25%
PEP240524P001800002024-05-17 3:59PM EDT180.000.600.000.000.00-4,0546,8313.13%
PEP240524P001825002024-05-17 3:59PM EDT182.501.410.000.000.00-4142770.00%
PEP240524P001850002024-05-17 3:49PM EDT185.002.910.000.000.00-10120.00%
PEP240524P001875002024-05-13 10:27AM EDT187.506.400.000.000.00-300.00%
PEP240524P001900002024-05-17 1:53PM EDT190.007.750.000.000.00-1000.00%
PEP240524P002000002024-05-17 3:43PM EDT200.0017.700.000.000.00-350.00%
PEP240524P002025002024-05-15 3:48PM EDT202.5023.020.000.000.00--00.00%
PEP240524P002050002024-05-17 3:43PM EDT205.0022.700.000.000.00-350.00%
PEP240524P002100002024-05-17 3:43PM EDT210.0027.700.000.000.00-210.00%
PEP240524P002150002024-05-15 3:48PM EDT215.0035.610.000.000.00-100.00%