U.S. markets open in 8 hours 27 minutes
F S&P 500
5,788.00 -12.50 (-0.22%) F Dow Jones
42,324.00 -51.00 (-0.12%) F Nasdaq
20,228.00 -70.50 (-0.35%) E-mini Russell 2000 Index Futur
2,206.00 -7.70 (-0.35%) Petróleo
73.79 +0.22 (+0.30%) Oro
2,634.90 -0.50 (-0.02%)
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 comprapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250417C00150000 | 2024-10-04 3:03PM EDT | 150.00 | 21.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP250417C00155000 | 2024-10-08 11:10AM EDT | 155.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250417C00160000 | 2024-10-08 1:51PM EDT | 160.00 | 15.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP250417C00165000 | 2024-10-04 11:47AM EDT | 165.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP250417C00170000 | 2024-10-08 12:46PM EDT | 170.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PEP250417C00175000 | 2024-10-08 12:46PM EDT | 175.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| PEP250417C00180000 | 2024-10-08 1:20PM EDT | 180.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PEP250417C00185000 | 2024-10-08 2:59PM EDT | 185.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PEP250417C00190000 | 2024-10-08 11:49AM EDT | 190.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PEP250417C00195000 | 2024-10-08 3:57PM EDT | 195.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP250417C00200000 | 2024-10-08 10:53AM EDT | 200.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP250417C00210000 | 2024-10-08 9:41AM EDT | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PEP250417C00220000 | 2024-09-30 1:47PM EDT | 220.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PEP250417C00230000 | 2024-09-30 2:44PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PEP250417C00240000 | 2024-09-27 12:49PM EDT | 240.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP250417C00250000 | 2024-10-02 1:46PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
Opciones de ventapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250417P00090000 | 2024-09-11 3:38PM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PEP250417P00095000 | 2024-09-27 2:02PM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP250417P00100000 | 2024-09-27 2:02PM EDT | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP250417P00105000 | 2024-09-27 1:55PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP250417P00110000 | 2024-09-27 1:59PM EDT | 110.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP250417P00115000 | 2024-09-27 1:59PM EDT | 115.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP250417P00120000 | 2024-09-27 1:55PM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP250417P00125000 | 2024-10-04 3:21PM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PEP250417P00130000 | 2024-10-07 3:52PM EDT | 130.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PEP250417P00135000 | 2024-10-03 3:34PM EDT | 135.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| PEP250417P00140000 | 2024-10-02 10:08AM EDT | 140.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP250417P00145000 | 2024-10-07 2:47PM EDT | 145.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| PEP250417P00150000 | 2024-10-07 9:32AM EDT | 150.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| PEP250417P00155000 | 2024-10-08 2:59PM EDT | 155.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PEP250417P00160000 | 2024-10-08 9:50AM EDT | 160.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PEP250417P00165000 | 2024-10-08 12:39PM EDT | 165.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| PEP250417P00170000 | 2024-10-08 2:06PM EDT | 170.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| PEP250417P00175000 | 2024-10-07 11:53AM EDT | 175.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| PEP250417P00180000 | 2024-09-06 10:56AM EDT | 180.00 | 10.00 | 14.85 | 16.35 | 0.00 | - | 1 | 92 | 21.59% |
| PEP250417P00185000 | 2024-09-16 9:33AM EDT | 185.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250417P00190000 | 2024-08-22 11:35AM EDT | 190.00 | 17.80 | 19.60 | 22.10 | 0.00 | - | - | 6 | 17.69% |
| PEP250417P00195000 | 2024-08-27 2:59PM EDT | 195.00 | 22.05 | 25.30 | 25.70 | 0.00 | - | 2 | 5 | 15.45% |
| PEP250417P00200000 | 2024-10-04 3:44PM EDT | 200.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.