U.S. markets close in 3 hours 2 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
165.54+1.73 (+1.06%)
A partir del 12:58PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP241220C001300002024-06-05 10:01AM EDT130.0043.7836.2538.850.00-1435.18%
PEP241220C001400002024-05-21 10:12AM EDT140.0043.3628.6029.350.00-3029.21%
PEP241220C001450002024-06-12 9:30AM EDT145.0024.1224.1524.500.00--325.79%
PEP241220C001500002024-06-12 3:35PM EDT150.0019.3919.5020.50+0.82+4.42%1824.52%
PEP241220C001550002024-06-14 1:48PM EDT155.0015.2715.8516.350.00-11022.37%
PEP241220C001600002024-06-14 3:52PM EDT160.0011.3012.5512.850.00-8824721.17%
PEP241220C001650002024-06-17 12:22PM EDT165.009.559.459.65+1.18+14.10%1937019.88%
PEP241220C001700002024-06-17 12:28PM EDT170.006.856.857.05+0.83+13.79%458319.02%
PEP241220C001750002024-06-17 12:17PM EDT175.004.694.704.85+0.89+23.42%494918.07%
PEP241220C001800002024-06-17 11:24AM EDT180.003.053.103.25+0.57+22.98%8737517.49%
PEP241220C001850002024-06-17 12:18PM EDT185.001.981.892.10+0.21+11.86%4377617.04%
PEP241220C001900002024-06-17 12:15PM EDT190.001.211.211.32+0.14+13.08%111,45116.74%
PEP241220C001950002024-06-17 10:45AM EDT195.000.730.710.82+0.17+30.36%180916.60%
PEP241220C002000002024-06-13 10:28AM EDT200.000.300.410.590.00-870317.12%
PEP241220C002100002024-06-13 12:49PM EDT210.000.160.000.840.00-13522.01%
PEP241220C002200002024-05-24 1:22PM EDT220.000.310.000.880.00-101525.44%
PEP241220C002300002024-05-24 11:59AM EDT230.000.060.000.630.00-47526.56%
PEP241220C002400002024-05-24 11:59AM EDT240.000.010.000.420.00-410427.21%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP241220P001050002024-04-29 1:03PM EDT105.000.110.002.260.00-21350.04%
PEP241220P001100002024-05-15 1:59PM EDT110.000.130.001.290.00-2439.76%
PEP241220P001150002024-06-03 1:23PM EDT115.000.210.000.750.00-5632.03%
PEP241220P001200002024-06-11 10:19AM EDT120.000.380.000.750.00-23528.91%
PEP241220P001250002024-05-24 11:19AM EDT125.000.260.170.870.00-210626.78%
PEP241220P001300002024-06-13 3:23PM EDT130.000.710.580.690.00-1017122.51%
PEP241220P001350002024-06-13 12:21PM EDT135.001.010.840.890.00-111220.92%
PEP241220P001400002024-06-17 11:52AM EDT140.001.261.181.25-0.21-14.29%178319.79%
PEP241220P001450002024-06-14 12:28PM EDT145.001.921.691.760.00-10214118.71%
PEP241220P001500002024-06-17 9:54AM EDT150.002.602.432.51-0.16-5.80%243917.76%
PEP241220P001550002024-06-17 12:11PM EDT155.003.553.453.60-0.45-11.25%1048316.97%
PEP241220P001600002024-06-17 11:58AM EDT160.005.054.905.00-0.43-7.85%2391816.03%
PEP241220P001650002024-06-17 11:35AM EDT165.006.956.756.90-0.55-7.33%7933915.20%
PEP241220P001700002024-06-17 11:35AM EDT170.009.409.159.30-1.15-10.90%233114.30%
PEP241220P001750002024-06-10 10:30AM EDT175.0011.0012.0512.300.00-235313.40%
PEP241220P001800002024-06-14 2:23PM EDT180.0017.0615.1515.850.00-3556012.33%
PEP241220P001850002024-06-14 11:11AM EDT185.0021.4519.3520.350.00-1512.90%
PEP241220P001900002024-05-31 3:45PM EDT190.0019.6023.1026.250.00-1118.47%