U.S. markets close in 3 hours 53 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
165.36+1.55 (+0.95%)
A partir del 12:07PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP250321C001400002024-06-17 11:00AM EDT140.0029.6029.5029.95+1.95+7.05%1225.86%
PEP250321C001450002024-06-04 1:33PM EDT145.0032.5525.2525.750.00-111124.38%
PEP250321C001500002024-06-10 1:09PM EDT150.0022.3221.4522.000.00--1823.52%
PEP250321C001550002024-06-12 1:41PM EDT155.0016.5817.8519.500.00-13224.61%
PEP250321C001600002024-06-13 3:57PM EDT160.0013.6014.5014.800.00-31921.08%
PEP250321C001650002024-06-17 10:59AM EDT165.0011.5511.5011.70+1.31+12.79%73920.04%
PEP250321C001700002024-06-13 10:37AM EDT170.008.908.8510.00+1.10+14.10%1920.88%
PEP250321C001750002024-06-17 11:00AM EDT175.006.656.356.75+0.35+5.56%168618.41%
PEP250321C001800002024-06-14 1:29PM EDT180.004.564.604.950.00-159217.85%
PEP250321C001850002024-06-04 12:32PM EDT185.006.303.353.500.00-171117.30%
PEP250321C001900002024-06-12 11:37AM EDT190.002.001.762.570.00-117317.26%
PEP250321C001950002024-06-17 10:35AM EDT195.001.501.451.63+0.45+42.86%15016.53%
PEP250321C002000002024-06-14 10:26AM EDT200.000.800.981.120.00-275116.43%
PEP250321C002100002024-06-05 11:50AM EDT210.000.960.360.690.00-130617.35%
PEP250321C002200002024-05-09 10:15AM EDT220.000.720.000.640.00-101119.59%
Opciones de ventapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP250321P001100002024-04-30 12:56PM EDT110.000.380.002.500.00--138.73%
PEP250321P001150002024-04-30 12:52PM EDT115.000.480.002.600.00--135.85%
PEP250321P001200002024-06-11 1:01PM EDT120.000.650.001.220.00-101026.48%
PEP250321P001250002024-06-11 10:23AM EDT125.000.900.720.900.00--21122.07%
PEP250321P001300002024-05-30 11:13AM EDT130.000.961.081.200.00-12821.06%
PEP250321P001350002024-06-12 2:02PM EDT135.001.831.451.730.00-82320.58%
PEP250321P001400002024-06-11 9:30AM EDT140.002.141.972.130.00-22419.16%
PEP250321P001450002024-06-13 11:46AM EDT145.003.202.723.050.00-511418.82%
PEP250321P001500002024-06-14 10:03AM EDT150.004.303.653.850.00-107417.61%
PEP250321P001550002024-06-13 12:58PM EDT155.005.754.905.200.00-19517.05%
PEP250321P001600002024-06-17 10:59AM EDT160.006.666.456.65-0.62-8.52%735616.05%
PEP250321P001650002024-06-17 10:59AM EDT165.008.518.358.60-0.71-7.70%725815.29%
PEP250321P001700002024-06-13 2:26PM EDT170.0012.0010.3010.950.00-32214.46%
PEP250321P001750002024-06-10 1:28PM EDT175.0012.8012.6513.750.00-61313.58%
PEP250321P001800002024-06-14 1:28PM EDT180.0017.4016.7017.250.00-377313.10%
PEP250321P002200002024-04-30 9:30AM EDT220.0043.830.000.000.00--10.00%