PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:29PM EDT. Mercado abierto.
Llamadaspor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP230324C00125000 | 2023-03-01 4:59PM EDT | 125.00 | 46.35 | 54.10 | 54.45 | 0.00 | - | 2 | 0 | 201.76% |
| PEP230324C00130000 | 2023-03-01 4:59PM EDT | 130.00 | 41.40 | 49.10 | 49.45 | 0.00 | - | 2 | 4 | 182.42% |
| PEP230324C00145000 | 2023-02-08 11:04AM EDT | 145.00 | 26.05 | 26.35 | 27.90 | 0.00 | - | 1 | 0 | 0.00% |
| PEP230324C00157500 | 2023-03-15 10:12AM EDT | 157.50 | 16.90 | 21.70 | 22.00 | 0.00 | - | - | 0 | 89.36% |
| PEP230324C00160000 | 2023-03-20 12:33PM EDT | 160.00 | 16.85 | 19.25 | 19.55 | 0.00 | - | 4 | 2 | 83.01% |
| PEP230324C00162500 | 2023-03-20 12:55PM EDT | 162.50 | 14.70 | 16.75 | 17.00 | 0.00 | - | 1 | 1 | 72.75% |
| PEP230324C00165000 | 2023-03-17 3:07PM EDT | 165.00 | 10.43 | 14.20 | 14.50 | 0.00 | - | 2 | 12 | 62.60% |
| PEP230324C00167500 | 2023-03-16 3:42PM EDT | 167.50 | 9.55 | 11.75 | 12.05 | 0.00 | - | 5 | 0 | 55.57% |
| PEP230324C00170000 | 2023-03-21 1:54PM EDT | 170.00 | 7.10 | 9.25 | 9.60 | 0.00 | - | 5 | 79 | 52.34% |
| PEP230324C00172500 | 2023-03-22 9:40AM EDT | 172.50 | 6.60 | 6.80 | 7.10 | +0.70 | +11.86% | 7 | 177 | 41.85% |
| PEP230324C00175000 | 2023-03-22 12:08PM EDT | 175.00 | 4.47 | 4.40 | 4.60 | +0.77 | +20.81% | 8 | 414 | 30.81% |
| PEP230324C00177500 | 2023-03-22 11:55AM EDT | 177.50 | 2.35 | 2.27 | 2.47 | +0.50 | +27.03% | 35 | 602 | 24.76% |
| PEP230324C00180000 | 2023-03-22 12:09PM EDT | 180.00 | 0.84 | 0.81 | 0.87 | +0.24 | +40.00% | 67 | 0 | 20.04% |
| PEP230324C00182500 | 2023-03-22 12:06PM EDT | 182.50 | 0.15 | 0.13 | 0.17 | +0.05 | +50.00% | 32 | 0 | 17.92% |
| PEP230324C00185000 | 2023-03-22 12:08PM EDT | 185.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 8 | 893 | 18.56% |
| PEP230324C00187500 | 2023-03-20 3:58PM EDT | 187.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 21.49% |
| PEP230324C00190000 | 2023-03-22 9:41AM EDT | 190.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 30 | 26.56% |
| PEP230324C00195000 | 2023-03-20 1:06PM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 41.80% |
| PEP230324C00197500 | 2023-03-15 11:48AM EDT | 197.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 41.41% |
| PEP230324C00200000 | 2023-03-17 3:47PM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 57 | 52.34% |
| PEP230324C00202500 | 2023-03-15 1:57PM EDT | 202.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 5 | 53.13% |
| PEP230324C00205000 | 2023-03-15 12:45PM EDT | 205.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 120 | 130 | 57.81% |
| PEP230324C00210000 | 2023-03-15 12:46PM EDT | 210.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 10 | 66.41% |
| PEP230324C00235000 | 2023-02-09 3:47PM EDT | 235.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 2 | 161.91% |
Ponepor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP230324P00125000 | 2023-03-14 11:04AM EDT | 125.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 7 | 172.27% |
| PEP230324P00130000 | 2023-02-27 1:16PM EDT | 130.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | - | 2 | 155.47% |
| PEP230324P00135000 | 2023-03-06 10:49AM EDT | 135.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 136.72% |
| PEP230324P00140000 | 2023-03-13 3:05PM EDT | 140.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 200 | 88 | 100.00% |
| PEP230324P00145000 | 2023-03-14 10:35AM EDT | 145.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 60 | 0 | 87.50% |
| PEP230324P00148000 | 2023-03-20 9:59AM EDT | 148.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 216 | 286 | 79.69% |
| PEP230324P00149000 | 2023-03-21 10:23AM EDT | 149.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 76.56% |
| PEP230324P00150000 | 2023-03-21 11:24AM EDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 409 | 74.22% |
| PEP230324P00152500 | 2023-03-21 3:22PM EDT | 152.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 27 | 67.97% |
| PEP230324P00155000 | 2023-03-22 11:12AM EDT | 155.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 58 | 64.06% |
| PEP230324P00157500 | 2023-03-21 9:36AM EDT | 157.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 0 | 57.81% |
| PEP230324P00160000 | 2023-03-22 10:10AM EDT | 160.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 9 | 113 | 53.91% |
| PEP230324P00162500 | 2023-03-20 1:52PM EDT | 162.50 | 0.07 | 0.01 | 0.02 | 0.00 | - | 16 | 57 | 44.92% |
| PEP230324P00165000 | 2023-03-22 12:02PM EDT | 165.00 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 24 | 218 | 44.92% |
| PEP230324P00167500 | 2023-03-22 11:22AM EDT | 167.50 | 0.05 | 0.02 | 0.07 | -0.03 | -37.50% | 1 | 370 | 38.87% |
| PEP230324P00170000 | 2023-03-22 11:22AM EDT | 170.00 | 0.07 | 0.04 | 0.09 | -0.06 | -46.15% | 325 | 629 | 33.01% |
| PEP230324P00172500 | 2023-03-22 11:44AM EDT | 172.50 | 0.08 | 0.08 | 0.12 | -0.15 | -65.22% | 14 | 0 | 26.95% |
| PEP230324P00175000 | 2023-03-22 11:34AM EDT | 175.00 | 0.20 | 0.17 | 0.23 | -0.32 | -61.54% | 42 | 499 | 22.17% |
| PEP230324P00177500 | 2023-03-22 12:12PM EDT | 177.50 | 0.55 | 0.52 | 0.57 | -0.60 | -52.17% | 86 | 667 | 18.26% |
| PEP230324P00180000 | 2023-03-22 12:06PM EDT | 180.00 | 1.53 | 1.45 | 1.55 | -1.22 | -44.36% | 149 | 26 | 15.14% |
| PEP230324P00182500 | 2023-03-22 11:55AM EDT | 182.50 | 3.30 | 3.25 | 3.45 | -2.30 | -41.07% | 8 | 14 | 0.00% |
| PEP230324P00185000 | 2023-03-06 3:42PM EDT | 185.00 | 11.97 | 5.65 | 5.90 | 0.00 | - | 1 | 0 | 0.00% |
| PEP230324P00187500 | 2023-03-14 2:12PM EDT | 187.50 | 15.40 | 8.10 | 8.40 | 0.00 | - | - | 0 | 0.00% |
| PEP230324P00195000 | 2023-03-15 3:07PM EDT | 195.00 | 18.81 | 15.60 | 15.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
