U.S. markets close in 3 hours 31 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
179.02+1.01 (+0.57%)
A partir del 12:29PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor24 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP230324C001250002023-03-01 4:59PM EDT125.0046.3554.1054.450.00-20201.76%
PEP230324C001300002023-03-01 4:59PM EDT130.0041.4049.1049.450.00-24182.42%
PEP230324C001450002023-02-08 11:04AM EDT145.0026.0526.3527.900.00-100.00%
PEP230324C001575002023-03-15 10:12AM EDT157.5016.9021.7022.000.00--089.36%
PEP230324C001600002023-03-20 12:33PM EDT160.0016.8519.2519.550.00-4283.01%
PEP230324C001625002023-03-20 12:55PM EDT162.5014.7016.7517.000.00-1172.75%
PEP230324C001650002023-03-17 3:07PM EDT165.0010.4314.2014.500.00-21262.60%
PEP230324C001675002023-03-16 3:42PM EDT167.509.5511.7512.050.00-5055.57%
PEP230324C001700002023-03-21 1:54PM EDT170.007.109.259.600.00-57952.34%
PEP230324C001725002023-03-22 9:40AM EDT172.506.606.807.10+0.70+11.86%717741.85%
PEP230324C001750002023-03-22 12:08PM EDT175.004.474.404.60+0.77+20.81%841430.81%
PEP230324C001775002023-03-22 11:55AM EDT177.502.352.272.47+0.50+27.03%3560224.76%
PEP230324C001800002023-03-22 12:09PM EDT180.000.840.810.87+0.24+40.00%67020.04%
PEP230324C001825002023-03-22 12:06PM EDT182.500.150.130.17+0.05+50.00%32017.92%
PEP230324C001850002023-03-22 12:08PM EDT185.000.020.010.03-0.01-33.33%889318.56%
PEP230324C001875002023-03-20 3:58PM EDT187.500.020.000.010.00-21221.49%
PEP230324C001900002023-03-22 9:41AM EDT190.000.020.000.01-0.01-33.33%13026.56%
PEP230324C001950002023-03-20 1:06PM EDT195.000.010.000.030.00-13441.80%
PEP230324C001975002023-03-15 11:48AM EDT197.500.030.000.010.00-12141.41%
PEP230324C002000002023-03-17 3:47PM EDT200.000.010.000.030.00-105752.34%
PEP230324C002025002023-03-15 1:57PM EDT202.500.010.000.030.00--553.13%
PEP230324C002050002023-03-15 12:45PM EDT205.000.020.000.030.00-12013057.81%
PEP230324C002100002023-03-15 12:46PM EDT210.000.020.000.030.00--1066.41%
PEP230324C002350002023-02-09 3:47PM EDT235.000.040.000.750.00--2161.91%
Ponepor24 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP230324P001250002023-03-14 11:04AM EDT125.000.050.000.170.00-27172.27%
PEP230324P001300002023-02-27 1:16PM EDT130.000.020.000.170.00--2155.47%
PEP230324P001350002023-03-06 10:49AM EDT135.000.010.000.150.00-10136.72%
PEP230324P001400002023-03-13 3:05PM EDT140.000.040.000.030.00-20088100.00%
PEP230324P001450002023-03-14 10:35AM EDT145.000.100.000.030.00-60087.50%
PEP230324P001480002023-03-20 9:59AM EDT148.000.010.000.030.00-21628679.69%
PEP230324P001490002023-03-21 10:23AM EDT149.000.010.000.030.00-2076.56%
PEP230324P001500002023-03-21 11:24AM EDT150.000.010.000.030.00-240974.22%
PEP230324P001525002023-03-21 3:22PM EDT152.500.010.000.030.00-182767.97%
PEP230324P001550002023-03-22 11:12AM EDT155.000.010.010.03-0.01-50.00%15864.06%
PEP230324P001575002023-03-21 9:36AM EDT157.500.050.010.030.00-1057.81%
PEP230324P001600002023-03-22 10:10AM EDT160.000.020.000.03-0.02-50.00%911353.91%
PEP230324P001625002023-03-20 1:52PM EDT162.500.070.010.020.00-165744.92%
PEP230324P001650002023-03-22 12:02PM EDT165.000.020.020.06-0.03-60.00%2421844.92%
PEP230324P001675002023-03-22 11:22AM EDT167.500.050.020.07-0.03-37.50%137038.87%
PEP230324P001700002023-03-22 11:22AM EDT170.000.070.040.09-0.06-46.15%32562933.01%
PEP230324P001725002023-03-22 11:44AM EDT172.500.080.080.12-0.15-65.22%14026.95%
PEP230324P001750002023-03-22 11:34AM EDT175.000.200.170.23-0.32-61.54%4249922.17%
PEP230324P001775002023-03-22 12:12PM EDT177.500.550.520.57-0.60-52.17%8666718.26%
PEP230324P001800002023-03-22 12:06PM EDT180.001.531.451.55-1.22-44.36%1492615.14%
PEP230324P001825002023-03-22 11:55AM EDT182.503.303.253.45-2.30-41.07%8140.00%
PEP230324P001850002023-03-06 3:42PM EDT185.0011.975.655.900.00-100.00%
PEP230324P001875002023-03-14 2:12PM EDT187.5015.408.108.400.00--00.00%
PEP230324P001950002023-03-15 3:07PM EDT195.0018.8115.6015.900.00-110.00%