U.S. markets close in 1 hour 26 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
165.81+2.00 (+1.22%)
A partir del 02:34PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP250620C000850002024-06-07 2:48PM EDT85.0087.4979.5583.900.00-101052.92%
PEP250620C001300002024-03-25 10:07AM EDT130.0047.2046.3548.050.00-5545.03%
PEP250620C001350002024-06-12 3:48PM EDT135.0034.2235.4035.950.00-1326.77%
PEP250620C001400002024-06-12 9:43AM EDT140.0030.9031.2531.750.00-21525.47%
PEP250620C001450002024-06-12 10:47AM EDT145.0026.8027.3028.900.00-2826.48%
PEP250620C001500002024-06-10 2:05PM EDT150.0024.9423.5023.950.00-222323.29%
PEP250620C001550002024-06-17 10:05AM EDT155.0019.6020.0521.30+1.49+8.23%12523.82%
PEP250620C001600002024-06-13 11:52AM EDT160.0015.1716.7017.100.00-52321.46%
PEP250620C001650002024-06-14 3:36PM EDT165.0012.5913.6514.000.00-37020.51%
PEP250620C001700002024-06-17 1:44PM EDT170.0011.0711.0011.35+0.66+6.34%116019.83%
PEP250620C001750002024-06-17 11:21AM EDT175.008.258.658.95+0.25+3.12%212219.09%
PEP250620C001800002024-06-17 9:53AM EDT180.006.576.606.90+0.57+9.50%645018.42%
PEP250620C001850002024-06-13 11:07AM EDT185.004.752.915.20+0.69+17.00%191417.84%
PEP250620C001900002024-06-14 3:05PM EDT190.003.303.304.300.00-530318.21%
PEP250620C001950002024-06-12 2:38PM EDT195.002.152.582.860.00-1360717.09%
PEP250620C002000002024-06-17 10:20AM EDT200.001.701.862.06+0.18+11.84%193116.78%
PEP250620C002100002024-06-17 1:57PM EDT210.000.960.851.06+0.11+12.94%627116.44%
PEP250620C002200002024-05-30 11:13AM EDT220.000.870.000.780.00-19317.57%
PEP250620C002300002024-05-16 11:37AM EDT230.001.050.000.680.00-101119.12%
PEP250620C002400002024-04-29 9:30AM EDT240.000.750.000.000.00--26.25%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP250620P000950002024-04-18 3:14PM EDT95.000.480.002.380.00--142.48%
PEP250620P001000002024-04-16 3:02PM EDT100.000.420.002.430.00--439.50%
PEP250620P001050002024-04-29 1:06PM EDT105.000.420.002.650.00--137.34%
PEP250620P001100002024-06-11 3:11PM EDT110.000.560.001.550.00-202229.69%
PEP250620P001150002024-06-13 1:37PM EDT115.000.860.531.050.00-709424.65%
PEP250620P001200002024-06-12 2:07PM EDT120.001.190.921.270.00-22023.35%
PEP250620P001250002024-06-11 3:11PM EDT125.001.271.231.580.00-203022.26%
PEP250620P001300002024-06-14 3:53PM EDT130.001.851.601.720.00-125320.37%
PEP250620P001350002024-06-14 3:21PM EDT135.002.322.092.200.00-20026119.45%
PEP250620P001400002024-06-14 11:17AM EDT140.003.252.752.870.00-137118.71%
PEP250620P001450002024-06-13 11:32AM EDT145.004.253.553.700.00-25846117.95%
PEP250620P001500002024-06-17 9:54AM EDT150.004.874.604.80-0.48-8.97%123117.31%
PEP250620P001550002024-06-14 2:21PM EDT155.006.505.856.300.00-829916.91%
PEP250620P001600002024-06-17 11:29AM EDT160.007.756.607.60-0.90-10.40%139715.71%
PEP250620P001650002024-06-17 12:20PM EDT165.009.629.209.50-0.99-9.33%155614.95%
PEP250620P001700002024-06-17 1:44PM EDT170.0011.6911.4011.75+1.14+10.81%270714.15%
PEP250620P001750002024-06-10 1:40PM EDT175.0013.9414.0514.400.00-125713.31%
PEP250620P001800002024-05-24 12:48PM EDT180.0010.7017.0517.400.00-269112.27%
PEP250620P001900002024-04-29 3:05PM EDT190.0018.1020.2521.750.00--30.00%
PEP250620P002100002024-03-21 3:38PM EDT210.0037.0533.5038.500.00-100.00%
PEP250620P002200002024-03-14 3:28PM EDT220.0055.2049.9053.850.00-100.00%