U.S. markets open in 1 hour 22 minutes
F S&P 500
5,627.25 -2.50 (-0.04%) F Dow Jones
41,538.00 +111.00 (+0.27%) F Nasdaq
19,454.00 -76.25 (-0.39%) E-mini Russell 2000 Index Futur
2,197.80 +13.00 (+0.60%) Petróleo
69.32 +0.67 (+0.98%) Oro
2,610.40 -0.30 (-0.01%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250117C00080000 | 2024-07-12 12:47PM EDT | 80.00 | 87.67 | 90.80 | 94.55 | 0.00 | - | 2 | 1 | 0.00% |
| PEP250117C00085000 | 2024-06-06 3:58PM EDT | 85.00 | 88.15 | 78.80 | 81.25 | 0.00 | - | 10 | 9 | 0.00% |
| PEP250117C00090000 | 2024-02-28 1:22PM EDT | 90.00 | 76.59 | 83.75 | 88.50 | 0.00 | - | 2 | 3 | 71.63% |
| PEP250117C00095000 | 2024-09-05 10:43AM EDT | 95.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| PEP250117C00100000 | 2024-07-17 10:35AM EDT | 100.00 | 69.50 | 71.20 | 74.90 | 0.00 | - | 11 | 16 | 0.00% |
| PEP250117C00105000 | 2024-09-03 3:45PM EDT | 105.00 | 72.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PEP250117C00110000 | 2024-07-25 11:27AM EDT | 110.00 | 61.67 | 65.75 | 66.60 | 0.00 | - | 5 | 27 | 0.00% |
| PEP250117C00115000 | 2024-07-12 2:55PM EDT | 115.00 | 53.65 | 56.30 | 60.10 | 0.00 | - | 1 | 4 | 0.00% |
| PEP250117C00120000 | 2024-07-11 9:30AM EDT | 120.00 | 41.15 | 52.70 | 54.40 | 0.00 | - | 1 | 54 | 0.00% |
| PEP250117C00125000 | 2024-09-03 12:39PM EDT | 125.00 | 52.97 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 0.00% |
| PEP250117C00130000 | 2024-08-06 10:09AM EDT | 130.00 | 46.85 | 48.40 | 51.40 | 0.00 | - | 2 | 170 | 53.94% |
| PEP250117C00135000 | 2024-08-26 10:24AM EDT | 135.00 | 42.39 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| PEP250117C00140000 | 2024-09-05 12:28PM EDT | 140.00 | 38.68 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| PEP250117C00145000 | 2024-09-12 11:20AM EDT | 145.00 | 32.32 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| PEP250117C00150000 | 2024-09-13 2:00PM EDT | 150.00 | 29.71 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| PEP250117C00155000 | 2024-08-29 2:34PM EDT | 155.00 | 19.99 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| PEP250117C00160000 | 2024-09-13 11:42AM EDT | 160.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 522 | 0.00% |
| PEP250117C00165000 | 2024-09-13 2:23PM EDT | 165.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 6 | 1,415 | 0.00% |
| PEP250117C00170000 | 2024-09-12 2:42PM EDT | 170.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 68 | 2,485 | 0.00% |
| PEP250117C00175000 | 2024-09-12 12:26PM EDT | 175.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 25 | 3,994 | 0.00% |
| PEP250117C00180000 | 2024-09-13 12:05PM EDT | 180.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 92 | 4,635 | 0.78% |
| PEP250117C00185000 | 2024-09-13 3:29PM EDT | 185.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 84 | 1,680 | 1.56% |
| PEP250117C00190000 | 2024-09-13 3:50PM EDT | 190.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 17 | 6,008 | 3.13% |
| PEP250117C00195000 | 2024-09-13 3:18PM EDT | 195.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 60 | 2,663 | 3.13% |
| PEP250117C00200000 | 2024-09-13 3:18PM EDT | 200.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 52 | 3,598 | 6.25% |
| PEP250117C00210000 | 2024-09-13 1:21PM EDT | 210.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 614 | 6.25% |
| PEP250117C00220000 | 2024-09-13 9:36AM EDT | 220.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 659 | 6.25% |
| PEP250117C00230000 | 2024-09-12 9:58AM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 578 | 12.50% |
| PEP250117C00240000 | 2024-09-12 9:57AM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 680 | 12.50% |
| PEP250117C00250000 | 2024-09-12 12:28PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 427 | 12.50% |
| PEP250117C00260000 | 2024-09-12 12:29PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 12.50% |
| PEP250117C00270000 | 2024-09-12 12:28PM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 12.50% |
| PEP250117C00280000 | 2024-08-12 2:31PM EDT | 280.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 1 | 320 | 38.43% |
| PEP250117C00290000 | 2024-09-12 12:30PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 471 | 12.50% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250117P00080000 | 2024-09-13 3:49PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,210 | 25.00% |
| PEP250117P00085000 | 2024-08-27 2:46PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 25.00% |
| PEP250117P00090000 | 2024-08-16 3:48PM EDT | 90.00 | 0.13 | 0.01 | 1.31 | 0.00 | - | 2 | 463 | 64.48% |
| PEP250117P00095000 | 2024-08-28 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 25.00% |
| PEP250117P00100000 | 2024-08-02 10:04AM EDT | 100.00 | 0.17 | 0.05 | 0.64 | 0.00 | - | 63 | 594 | 55.27% |
| PEP250117P00105000 | 2024-08-02 3:52PM EDT | 105.00 | 0.13 | 0.03 | 1.35 | 0.00 | - | 3 | 206 | 51.90% |
| PEP250117P00110000 | 2024-08-05 2:11PM EDT | 110.00 | 0.49 | 0.00 | 1.44 | 0.00 | - | 32 | 284 | 56.03% |
| PEP250117P00115000 | 2024-08-13 3:09PM EDT | 115.00 | 0.31 | 0.00 | 1.45 | 0.00 | - | 2 | 115 | 51.79% |
| PEP250117P00120000 | 2024-08-20 3:29PM EDT | 120.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 988 | 12.50% |
| PEP250117P00125000 | 2024-09-04 9:35AM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 12.50% |
| PEP250117P00130000 | 2024-09-13 11:16AM EDT | 130.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 660 | 12.50% |
| PEP250117P00135000 | 2024-09-12 3:55PM EDT | 135.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 407 | 12.50% |
| PEP250117P00140000 | 2024-09-12 3:55PM EDT | 140.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 1,178 | 6.25% |
| PEP250117P00145000 | 2024-09-12 3:03PM EDT | 145.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 7,696 | 6.25% |
| PEP250117P00150000 | 2024-09-13 3:59PM EDT | 150.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 17 | 1,816 | 6.25% |
| PEP250117P00155000 | 2024-09-13 3:49PM EDT | 155.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3,196 | 6.25% |
| PEP250117P00160000 | 2024-09-12 2:43PM EDT | 160.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 53 | 2,764 | 3.13% |
| PEP250117P00165000 | 2024-09-13 3:50PM EDT | 165.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 28 | 2,667 | 3.13% |
| PEP250117P00170000 | 2024-09-13 3:50PM EDT | 170.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 53 | 3,082 | 1.56% |
| PEP250117P00175000 | 2024-09-13 2:49PM EDT | 175.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 59 | 1,384 | 0.78% |
| PEP250117P00180000 | 2024-09-13 3:50PM EDT | 180.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 54 | 2,599 | 0.00% |
| PEP250117P00185000 | 2024-08-29 11:12AM EDT | 185.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 691 | 0.00% |
| PEP250117P00190000 | 2024-09-04 1:34PM EDT | 190.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PEP250117P00195000 | 2024-09-04 1:34PM EDT | 195.00 | 20.52 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PEP250117P00200000 | 2024-01-08 10:57AM EDT | 200.00 | 31.60 | 27.60 | 30.15 | 0.00 | - | 10 | 2 | 37.53% |
| PEP250117P00210000 | 2024-06-11 3:49PM EDT | 210.00 | 45.41 | 44.30 | 48.00 | 0.00 | - | 3 | 7 | 59.78% |
| PEP250117P00220000 | 2024-06-11 3:49PM EDT | 220.00 | 55.43 | 54.45 | 57.95 | 0.00 | - | 3 | 0 | 66.07% |
| PEP250117P00230000 | 2024-09-12 3:40PM EDT | 230.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| PEP250117P00240000 | 2024-09-12 3:40PM EDT | 240.00 | 62.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP250117P00250000 | 2023-03-17 10:26AM EDT | 250.00 | 74.95 | 65.35 | 67.45 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00260000 | 2023-09-25 1:03PM EDT | 260.00 | 85.98 | 95.00 | 99.05 | 0.00 | - | 1 | 0 | 88.31% |
| PEP250117P00270000 | 2023-06-29 9:30AM EDT | 270.00 | 87.15 | 78.20 | 81.05 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00290000 | 2023-06-05 9:49AM EDT | 290.00 | 104.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.