U.S. markets closed
F S&P 500
5,791.25 -9.25 (-0.16%) F Dow Jones
42,336.00 -39.00 (-0.09%) F Nasdaq
20,247.00 -51.50 (-0.25%) E-mini Russell 2000 Index Futur
2,207.40 -6.30 (-0.28%) Petróleo
73.77 +0.20 (+0.27%) Oro
2,636.00 +0.60 (+0.02%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241011C00090000 | 2024-09-26 3:38PM EDT | 90.00 | 79.40 | 79.80 | 82.35 | 0.00 | - | - | 1 | 395.31% |
| PEP241011C00146000 | 2024-10-04 10:38AM EDT | 146.00 | 21.85 | 24.25 | 24.85 | 0.00 | - | 1 | 2 | 88.48% |
| PEP241011C00150000 | 2024-10-07 3:05PM EDT | 150.00 | 19.30 | 20.35 | 22.30 | +2.26 | +13.26% | 1 | 5 | 115.58% |
| PEP241011C00152500 | 2024-09-30 11:12AM EDT | 152.50 | 18.05 | 17.10 | 18.70 | 0.00 | - | - | 6 | 100.10% |
| PEP241011C00155000 | 2024-10-08 1:16PM EDT | 155.00 | 13.75 | 14.80 | 16.35 | +1.32 | +10.62% | 4 | 14 | 60.74% |
| PEP241011C00157500 | 2024-10-08 3:06PM EDT | 157.50 | 12.70 | 12.90 | 14.95 | +2.60 | +25.74% | 7 | 7 | 84.96% |
| PEP241011C00160000 | 2024-10-08 3:31PM EDT | 160.00 | 10.55 | 10.40 | 11.40 | +2.83 | +36.66% | 16 | 20 | 57.72% |
| PEP241011C00162500 | 2024-10-08 3:50PM EDT | 162.50 | 7.97 | 7.90 | 9.40 | +2.18 | +37.65% | 115 | 88 | 54.39% |
| PEP241011C00165000 | 2024-10-08 3:53PM EDT | 165.00 | 5.70 | 5.45 | 5.85 | +1.65 | +40.74% | 313 | 295 | 35.06% |
| PEP241011C00167500 | 2024-10-08 3:57PM EDT | 167.50 | 3.55 | 3.30 | 3.50 | +0.89 | +33.46% | 2,265 | 1,252 | 26.91% |
| PEP241011C00170000 | 2024-10-08 3:59PM EDT | 170.00 | 1.48 | 1.48 | 1.71 | -0.06 | -3.90% | 3,848 | 1,670 | 24.22% |
| PEP241011C00172500 | 2024-10-08 3:59PM EDT | 172.50 | 0.52 | 0.44 | 0.54 | -0.30 | -36.59% | 4,763 | 1,919 | 21.44% |
| PEP241011C00175000 | 2024-10-08 3:59PM EDT | 175.00 | 0.12 | 0.10 | 0.12 | -0.28 | -70.00% | 3,414 | 3,410 | 20.90% |
| PEP241011C00177500 | 2024-10-08 3:59PM EDT | 177.50 | 0.03 | 0.01 | 0.03 | -0.16 | -84.21% | 2,649 | 2,946 | 22.46% |
| PEP241011C00180000 | 2024-10-08 3:59PM EDT | 180.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 739 | 2,254 | 27.34% |
| PEP241011C00182500 | 2024-10-08 2:52PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 109 | 341 | 30.47% |
| PEP241011C00185000 | 2024-10-08 3:27PM EDT | 185.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 467 | 1,467 | 38.67% |
| PEP241011C00187500 | 2024-10-08 2:46PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 46 | 40.63% |
| PEP241011C00190000 | 2024-10-07 3:11PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 316 | 45.31% |
| PEP241011C00192500 | 2024-10-08 9:30AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 39 | 50.00% |
| PEP241011C00195000 | 2024-10-08 12:06PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 35 | 51.56% |
| PEP241011C00197500 | 2024-10-07 2:34PM EDT | 197.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 12 | 56.25% |
| PEP241011C00200000 | 2024-10-04 3:38PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 54 | 59.38% |
| PEP241011C00210000 | 2024-10-07 3:56PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 22 | 76.56% |
| PEP241011C00215000 | 2024-10-04 1:43PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 62 | 84.38% |
| PEP241011C00220000 | 2024-10-07 3:39PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 632 | 90.63% |
| PEP241011C00225000 | 2024-10-04 12:10PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 281 | 98.44% |
| PEP241011C00230000 | 2024-10-07 9:56AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 92 | 106.25% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241011P00130000 | 2024-10-04 1:42PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 256 | 257 | 98.44% |
| PEP241011P00135000 | 2024-10-08 1:17PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 449 | 87.50% |
| PEP241011P00140000 | 2024-10-07 3:49PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 38 | 50 | 75.00% |
| PEP241011P00145000 | 2024-10-08 9:30AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 188 | 62.50% |
| PEP241011P00146000 | 2024-10-04 3:43PM EDT | 146.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 59.38% |
| PEP241011P00147000 | 2024-10-08 10:04AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 335 | 360 | 56.25% |
| PEP241011P00148000 | 2024-10-08 10:04AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8 | 21 | 54.69% |
| PEP241011P00149000 | 2024-10-07 3:15PM EDT | 149.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 51.56% |
| PEP241011P00150000 | 2024-10-08 11:45AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 511 | 1,164 | 50.00% |
| PEP241011P00152500 | 2024-10-08 11:44AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 542 | 961 | 46.88% |
| PEP241011P00155000 | 2024-10-08 3:43PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | -0.13 | -92.86% | 272 | 1,689 | 44.53% |
| PEP241011P00157500 | 2024-10-08 3:35PM EDT | 157.50 | 0.02 | 0.01 | 0.02 | -0.26 | -92.86% | 1,892 | 1,326 | 37.50% |
| PEP241011P00160000 | 2024-10-08 3:57PM EDT | 160.00 | 0.02 | 0.02 | 0.04 | -0.50 | -96.15% | 2,329 | 4,733 | 34.38% |
| PEP241011P00162500 | 2024-10-08 3:57PM EDT | 162.50 | 0.05 | 0.03 | 0.05 | -0.93 | -94.90% | 6,921 | 2,101 | 27.93% |
| PEP241011P00165000 | 2024-10-08 3:55PM EDT | 165.00 | 0.09 | 0.07 | 0.14 | -1.65 | -94.83% | 3,743 | 2,063 | 25.39% |
| PEP241011P00167500 | 2024-10-08 3:59PM EDT | 167.50 | 0.27 | 0.29 | 0.43 | -2.53 | -90.36% | 5,456 | 2,027 | 23.63% |
| PEP241011P00170000 | 2024-10-08 3:59PM EDT | 170.00 | 0.94 | 0.94 | 1.15 | -3.41 | -78.39% | 1,650 | 1,138 | 21.92% |
| PEP241011P00172500 | 2024-10-08 3:29PM EDT | 172.50 | 2.47 | 2.26 | 2.65 | -3.58 | -59.17% | 48 | 211 | 22.02% |
| PEP241011P00175000 | 2024-10-08 3:40PM EDT | 175.00 | 4.60 | 3.65 | 4.85 | -3.70 | -44.58% | 7 | 184 | 26.12% |
| PEP241011P00177500 | 2024-10-08 10:26AM EDT | 177.50 | 8.35 | 6.05 | 7.25 | -2.15 | -20.48% | 8 | 19 | 31.45% |
| PEP241011P00180000 | 2024-10-02 9:30AM EDT | 180.00 | 10.05 | 9.30 | 10.60 | 0.00 | - | 3 | 18 | 65.87% |
| PEP241011P00182500 | 2024-10-03 1:26PM EDT | 182.50 | 14.00 | 11.25 | 12.25 | 0.00 | - | - | 0 | 46.88% |
| PEP241011P00185000 | 2024-10-02 9:35AM EDT | 185.00 | 15.20 | 13.90 | 15.05 | 0.00 | - | - | 0 | 68.16% |
| PEP241011P00187500 | 2024-10-03 1:26PM EDT | 187.50 | 19.00 | 16.80 | 17.25 | 0.00 | - | - | 1 | 61.13% |
| PEP241011P00190000 | 2024-10-01 9:31AM EDT | 190.00 | 18.80 | 19.30 | 19.90 | 0.00 | - | 12 | 0 | 76.95% |
| PEP241011P00192500 | 2024-09-30 9:54AM EDT | 192.50 | 22.05 | 21.85 | 22.25 | 0.00 | - | - | 1 | 74.22% |
| PEP241011P00195000 | 2024-09-06 3:30PM EDT | 195.00 | 17.40 | 26.05 | 27.25 | 0.00 | - | 1 | 0 | 149.27% |
| PEP241011P00210000 | 2024-09-04 12:19PM EDT | 210.00 | 32.80 | 41.80 | 43.20 | 0.00 | - | - | 0 | 221.44% |
© 2024 Yahoo. Todos los derechos reservados.