U.S. markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
166.38+2.43 (+1.48%)
Al cierre: 04:00PM EDT
166.33 -0.05 (-0.03%)
Fuera de horario: 07:32PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP241018C001150002024-02-27 3:46PM EDT115.0053.7559.7063.650.00--0103.20%
PEP241018C001250002024-04-22 10:17AM EDT125.0050.9756.5058.100.00-33111.28%
PEP241018C001300002024-06-05 10:01AM EDT130.0043.1633.4035.700.00-110.00%
PEP241018C001400002024-07-10 12:56PM EDT140.0024.6025.9529.100.00-51536.35%
PEP241018C001450002024-07-12 11:40AM EDT145.0023.6121.7024.25+3.83+19.36%36732.04%
PEP241018C001500002024-07-11 11:43AM EDT150.0016.1318.0519.050.00-72426.15%
PEP241018C001550002024-07-12 1:52PM EDT155.0015.2013.7014.75+4.10+36.94%41623.65%
PEP241018C001600002024-07-12 2:59PM EDT160.0010.209.8510.35+1.70+20.00%396420.01%
PEP241018C001650002024-07-12 3:56PM EDT165.006.756.606.80+1.20+21.62%16770717.95%
PEP241018C001700002024-07-12 3:34PM EDT170.004.564.054.20+1.31+40.31%1461,20216.95%
PEP241018C001750002024-07-12 3:22PM EDT175.002.652.272.38+0.78+41.71%26588616.27%
PEP241018C001800002024-07-12 3:38PM EDT180.001.401.171.28+0.51+57.30%491,51816.00%
PEP241018C001850002024-07-12 3:27PM EDT185.000.700.560.67+0.24+52.17%4592116.03%
PEP241018C001900002024-07-12 2:10PM EDT190.000.390.260.55+0.14+56.00%72,12417.97%
PEP241018C001950002024-07-12 12:38PM EDT195.000.250.080.32+0.04+19.05%341318.35%
PEP241018C002000002024-07-12 11:03AM EDT200.000.150.040.60+0.07+87.50%27,28923.46%
PEP241018C002100002024-07-11 11:23AM EDT210.000.080.011.300.00-255333.53%
PEP241018C002200002024-06-21 12:13PM EDT220.000.050.001.290.00-318038.17%
PEP241018C002300002024-06-13 1:09PM EDT230.000.030.000.200.00-26130.18%
PEP241018C002400002024-07-01 2:57PM EDT240.000.060.001.980.00--151.50%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP241018P001000002024-03-12 2:13PM EDT100.000.060.000.400.00-2252.73%
PEP241018P001050002024-04-25 1:17PM EDT105.000.040.012.160.00--158.74%
PEP241018P001100002024-04-25 1:17PM EDT110.000.080.020.400.00-2744.04%
PEP241018P001150002024-07-10 10:25AM EDT115.000.240.000.500.00-109341.65%
PEP241018P001200002024-07-11 11:22AM EDT120.000.090.030.520.00-21337.84%
PEP241018P001250002024-07-10 9:30AM EDT125.000.250.050.400.00-11732.18%
PEP241018P001300002024-07-12 11:05AM EDT130.000.160.071.60-0.15-48.39%212839.47%
PEP241018P001350002024-07-12 2:11PM EDT135.000.200.110.74-0.23-53.49%3227728.41%
PEP241018P001400002024-07-12 11:02AM EDT140.000.380.170.39-0.26-40.62%239321.12%
PEP241018P001450002024-07-12 3:46PM EDT145.000.510.500.59-0.28-35.44%3696719.41%
PEP241018P001500002024-07-12 1:15PM EDT150.000.840.860.96-0.36-30.00%1613418.03%
PEP241018P001550002024-07-12 3:22PM EDT155.001.341.501.81-0.84-38.53%1551,37917.69%
PEP241018P001600002024-07-12 3:56PM EDT160.002.702.562.70-0.90-25.00%3270715.85%
PEP241018P001650002024-07-12 3:56PM EDT165.004.384.304.45-1.17-21.08%3669215.08%
PEP241018P001700002024-07-12 3:00PM EDT170.006.376.707.00-2.05-24.35%1437514.49%
PEP241018P001750002024-07-10 3:58PM EDT175.0012.759.2511.450.00-335217.81%
PEP241018P001800002024-06-17 12:11PM EDT180.0015.1113.6515.350.00-332117.95%
PEP241018P001850002024-06-07 3:13PM EDT185.0014.5319.2521.850.00-21027.52%
PEP241018P001900002024-07-03 11:15AM EDT190.0026.7422.4525.300.00-4024.59%
PEP241018P001950002024-06-13 3:50PM EDT195.0031.8826.8529.750.00-1124.63%
PEP241018P002000002024-06-13 3:50PM EDT200.0036.9031.7535.300.00-1030.55%