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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250620C00085000 | 2024-07-17 3:28PM EDT | 85.00 | 85.00 | 85.85 | 90.45 | 0.00 | - | 5 | 12 | 56.18% |
| PEP250620C00130000 | 2024-07-09 11:38AM EDT | 130.00 | 35.50 | 44.95 | 45.70 | 0.00 | - | 1 | 7 | 28.17% |
| PEP250620C00135000 | 2024-07-22 1:41PM EDT | 135.00 | 36.80 | 39.65 | 41.40 | 0.00 | - | 2 | 4 | 27.42% |
| PEP250620C00140000 | 2024-07-12 10:10AM EDT | 140.00 | 30.80 | 36.05 | 37.25 | 0.00 | - | 1 | 23 | 26.73% |
| PEP250620C00145000 | 2024-07-25 9:52AM EDT | 145.00 | 30.00 | 32.10 | 32.90 | 0.00 | - | 2 | 8 | 25.28% |
| PEP250620C00150000 | 2024-07-17 3:50PM EDT | 150.00 | 25.70 | 28.05 | 29.75 | 0.00 | - | 1 | 24 | 26.01% |
| PEP250620C00155000 | 2024-07-19 9:41AM EDT | 155.00 | 22.32 | 23.85 | 25.40 | 0.00 | - | 1 | 27 | 24.02% |
| PEP250620C00160000 | 2024-07-25 12:16PM EDT | 160.00 | 20.00 | 20.65 | 22.85 | 0.00 | - | 1 | 22 | 24.90% |
| PEP250620C00165000 | 2024-07-26 3:21PM EDT | 165.00 | 17.00 | 17.30 | 17.65 | +0.32 | +1.92% | 3 | 97 | 21.01% |
| PEP250620C00170000 | 2024-07-26 12:22PM EDT | 170.00 | 14.15 | 14.15 | 14.60 | +3.05 | +27.48% | 14 | 398 | 20.33% |
| PEP250620C00175000 | 2024-07-25 11:07AM EDT | 175.00 | 10.72 | 11.45 | 12.45 | 0.00 | - | 12 | 177 | 20.59% |
| PEP250620C00180000 | 2024-07-25 12:22PM EDT | 180.00 | 9.15 | 9.15 | 9.45 | +0.45 | +5.17% | 1 | 535 | 19.10% |
| PEP250620C00185000 | 2024-07-26 12:44PM EDT | 185.00 | 7.15 | 7.15 | 7.50 | +0.70 | +10.85% | 49 | 965 | 18.76% |
| PEP250620C00190000 | 2024-07-26 11:52AM EDT | 190.00 | 5.50 | 4.45 | 6.75 | +0.60 | +12.24% | 33 | 413 | 19.95% |
| PEP250620C00195000 | 2024-07-25 12:04PM EDT | 195.00 | 3.95 | 3.90 | 4.25 | +0.28 | +7.63% | 7 | 634 | 17.70% |
| PEP250620C00200000 | 2024-07-26 3:43PM EDT | 200.00 | 3.00 | 2.78 | 4.10 | +0.34 | +12.78% | 5 | 962 | 19.32% |
| PEP250620C00210000 | 2024-07-17 3:56PM EDT | 210.00 | 1.07 | 1.53 | 2.09 | 0.00 | - | 21 | 345 | 18.11% |
| PEP250620C00220000 | 2024-05-30 11:13AM EDT | 220.00 | 0.87 | 0.00 | 0.93 | 0.00 | - | 1 | 93 | 17.02% |
| PEP250620C00230000 | 2024-05-16 11:37AM EDT | 230.00 | 1.05 | 0.00 | 0.68 | 0.00 | - | 10 | 11 | 18.10% |
| PEP250620C00240000 | 2024-04-29 9:30AM EDT | 240.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| PEP250620C00270000 | 2024-07-19 9:30AM EDT | 270.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 20 | 45 | 21.19% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250620P00095000 | 2024-04-18 3:14PM EDT | 95.00 | 0.48 | 0.00 | 2.38 | 0.00 | - | - | 1 | 47.17% |
| PEP250620P00100000 | 2024-04-16 3:02PM EDT | 100.00 | 0.42 | 0.00 | 2.43 | 0.00 | - | - | 4 | 44.07% |
| PEP250620P00105000 | 2024-04-29 1:06PM EDT | 105.00 | 0.42 | 0.00 | 2.65 | 0.00 | - | - | 1 | 41.84% |
| PEP250620P00110000 | 2024-06-11 3:11PM EDT | 110.00 | 0.56 | 0.00 | 2.70 | 0.00 | - | 20 | 22 | 38.92% |
| PEP250620P00115000 | 2024-06-13 1:37PM EDT | 115.00 | 0.86 | 0.00 | 1.44 | 0.00 | - | 70 | 94 | 30.36% |
| PEP250620P00120000 | 2024-07-12 10:49AM EDT | 120.00 | 0.87 | 0.53 | 1.61 | 0.00 | - | 1 | 25 | 28.58% |
| PEP250620P00125000 | 2024-07-22 3:36PM EDT | 125.00 | 1.05 | 0.86 | 0.96 | 0.00 | - | 10 | 76 | 22.91% |
| PEP250620P00130000 | 2024-07-22 12:23PM EDT | 130.00 | 1.24 | 1.10 | 1.24 | -0.18 | -12.68% | 7 | 303 | 21.99% |
| PEP250620P00135000 | 2024-07-24 10:58AM EDT | 135.00 | 2.05 | 1.44 | 1.59 | 0.00 | - | 1 | 559 | 21.05% |
| PEP250620P00140000 | 2024-07-26 9:30AM EDT | 140.00 | 2.06 | 1.89 | 2.10 | +0.11 | +5.64% | 1 | 391 | 20.34% |
| PEP250620P00145000 | 2024-07-25 10:27AM EDT | 145.00 | 2.73 | 2.52 | 2.73 | 0.00 | - | 3 | 463 | 19.59% |
| PEP250620P00150000 | 2024-07-25 10:14AM EDT | 150.00 | 3.35 | 3.30 | 3.55 | 0.00 | - | 8 | 437 | 18.92% |
| PEP250620P00155000 | 2024-07-24 3:05PM EDT | 155.00 | 4.60 | 4.35 | 4.60 | -0.80 | -14.81% | 1 | 379 | 18.31% |
| PEP250620P00160000 | 2024-07-24 3:24PM EDT | 160.00 | 6.85 | 4.60 | 5.85 | 0.00 | - | 53 | 621 | 17.62% |
| PEP250620P00165000 | 2024-07-25 11:13AM EDT | 165.00 | 7.91 | 6.45 | 7.45 | 0.00 | - | 2 | 674 | 17.06% |
| PEP250620P00170000 | 2024-07-22 10:01AM EDT | 170.00 | 10.68 | 7.60 | 9.30 | 0.00 | - | 3 | 748 | 16.39% |
| PEP250620P00175000 | 2024-07-24 10:14AM EDT | 175.00 | 14.80 | 10.50 | 11.50 | 0.00 | - | 2 | 260 | 15.72% |
| PEP250620P00180000 | 2024-07-18 2:20PM EDT | 180.00 | 14.16 | 13.65 | 14.75 | -0.39 | -2.68% | 10 | 692 | 16.11% |
| PEP250620P00190000 | 2024-04-29 3:05PM EDT | 190.00 | 18.10 | 20.25 | 21.75 | 0.00 | - | - | 3 | 16.13% |
| PEP250620P00210000 | 2024-03-21 3:38PM EDT | 210.00 | 37.05 | 33.50 | 38.50 | 0.00 | - | 1 | 0 | 15.71% |
| PEP250620P00220000 | 2024-03-14 3:28PM EDT | 220.00 | 55.20 | 49.90 | 53.85 | 0.00 | - | 1 | 0 | 31.04% |
© 2024 Yahoo. Todos los derechos reservados.