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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241115C00115000 | 2024-09-03 10:03AM EDT | 115.00 | 59.35 | 54.00 | 54.40 | 0.00 | - | - | 0 | 66.85% |
| PEP241115C00135000 | 2024-09-27 10:33AM EDT | 135.00 | 37.40 | 33.45 | 34.70 | 0.00 | - | 1 | 0 | 49.15% |
| PEP241115C00145000 | 2024-09-16 10:38AM EDT | 145.00 | 33.75 | 24.40 | 24.85 | 0.00 | - | - | 0 | 38.11% |
| PEP241115C00150000 | 2024-10-03 3:43PM EDT | 150.00 | 20.00 | 19.25 | 20.35 | -1.05 | -4.99% | 1 | 19 | 35.57% |
| PEP241115C00155000 | 2024-10-03 3:54PM EDT | 155.00 | 15.15 | 15.20 | 16.25 | -2.55 | -14.41% | 4 | 2 | 34.20% |
| PEP241115C00160000 | 2024-10-03 3:54PM EDT | 160.00 | 10.85 | 9.95 | 11.10 | -1.65 | -13.20% | 4 | 38 | 25.83% |
| PEP241115C00165000 | 2024-10-03 9:53AM EDT | 165.00 | 7.57 | 7.20 | 7.35 | -0.09 | -1.17% | 2 | 45 | 23.39% |
| PEP241115C00170000 | 2024-10-03 2:21PM EDT | 170.00 | 4.45 | 4.20 | 4.35 | -0.31 | -6.51% | 61 | 417 | 21.55% |
| PEP241115C00175000 | 2024-10-03 3:49PM EDT | 175.00 | 2.27 | 2.16 | 2.23 | -0.24 | -9.56% | 103 | 1,044 | 20.12% |
| PEP241115C00180000 | 2024-10-03 3:22PM EDT | 180.00 | 0.98 | 0.90 | 1.06 | -0.16 | -14.04% | 25 | 2,344 | 19.67% |
| PEP241115C00185000 | 2024-10-03 3:54PM EDT | 185.00 | 0.40 | 0.39 | 0.44 | -0.10 | -20.00% | 85 | 10,661 | 19.29% |
| PEP241115C00190000 | 2024-10-02 3:25PM EDT | 190.00 | 0.20 | 0.06 | 0.48 | 0.00 | - | 17 | 0 | 23.76% |
| PEP241115C00195000 | 2024-10-03 9:30AM EDT | 195.00 | 0.16 | 0.07 | 0.16 | 0.00 | - | 5 | 227 | 22.27% |
| PEP241115C00200000 | 2024-09-27 12:43PM EDT | 200.00 | 0.11 | 0.02 | 0.41 | 0.00 | - | 2 | 121 | 30.15% |
| PEP241115C00210000 | 2024-09-27 12:44PM EDT | 210.00 | 0.04 | 0.01 | 0.84 | 0.00 | - | 2 | 1 | 42.63% |
| PEP241115C00220000 | 2024-09-23 10:40AM EDT | 220.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 34.28% |
| PEP241115C00230000 | 2024-09-16 2:34PM EDT | 230.00 | 0.08 | 0.00 | 0.58 | 0.00 | - | 2 | 0 | 51.44% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241115P00115000 | 2024-09-30 3:43PM EDT | 115.00 | 0.05 | 0.01 | 0.59 | 0.00 | - | 5 | 7 | 57.67% |
| PEP241115P00130000 | 2024-09-30 2:52PM EDT | 130.00 | 0.08 | 0.06 | 0.35 | 0.00 | - | 1 | 3 | 42.63% |
| PEP241115P00135000 | 2024-10-01 3:00PM EDT | 135.00 | 0.12 | 0.09 | 1.12 | 0.00 | - | 2 | 3 | 48.61% |
| PEP241115P00140000 | 2024-10-01 3:07PM EDT | 140.00 | 0.20 | 0.12 | 0.84 | 0.00 | - | 4 | 11 | 39.31% |
| PEP241115P00145000 | 2024-10-03 10:51AM EDT | 145.00 | 0.34 | 0.16 | 0.40 | +0.03 | +9.68% | 4 | 28 | 28.00% |
| PEP241115P00150000 | 2024-10-03 1:19PM EDT | 150.00 | 0.51 | 0.46 | 0.53 | +0.01 | +2.00% | 44 | 227 | 24.51% |
| PEP241115P00155000 | 2024-10-03 12:43PM EDT | 155.00 | 0.84 | 0.79 | 0.88 | +0.01 | +1.20% | 28 | 0 | 22.22% |
| PEP241115P00160000 | 2024-10-03 3:49PM EDT | 160.00 | 1.54 | 1.51 | 1.58 | +0.09 | +6.21% | 52 | 665 | 20.46% |
| PEP241115P00165000 | 2024-10-03 3:50PM EDT | 165.00 | 2.68 | 2.78 | 2.86 | +0.09 | +3.47% | 16 | 0 | 19.06% |
| PEP241115P00170000 | 2024-10-03 2:15PM EDT | 170.00 | 4.85 | 4.80 | 4.95 | +0.13 | +2.75% | 47 | 0 | 17.81% |
| PEP241115P00175000 | 2024-10-03 2:27PM EDT | 175.00 | 7.65 | 7.80 | 8.00 | +0.20 | +2.68% | 4 | 900 | 16.61% |
| PEP241115P00180000 | 2024-09-30 2:52PM EDT | 180.00 | 10.69 | 11.65 | 12.00 | 0.00 | - | 1 | 345 | 15.77% |
| PEP241115P00185000 | 2024-09-20 10:01AM EDT | 185.00 | 13.27 | 16.05 | 16.75 | 0.00 | - | 1 | 1 | 17.38% |
| PEP241115P00190000 | 2024-09-20 12:29PM EDT | 190.00 | 19.65 | 20.40 | 21.70 | 0.00 | - | 1 | 0 | 20.34% |
| PEP241115P00195000 | 2024-09-20 12:58PM EDT | 195.00 | 24.35 | 26.10 | 27.50 | 0.00 | - | 2 | 0 | 33.29% |
| PEP241115P00200000 | 2024-09-24 3:17PM EDT | 200.00 | 29.45 | 31.15 | 31.80 | 0.00 | - | 1 | 2 | 28.91% |
| PEP241115P00210000 | 2024-09-19 3:38PM EDT | 210.00 | 35.71 | 41.10 | 42.50 | 0.00 | - | - | 0 | 44.75% |
© 2024 Yahoo. Todos los derechos reservados.