U.S. markets closed
F S&P 500
5,790.50 -10.00 (-0.17%) F Dow Jones
42,332.00 -43.00 (-0.10%) F Nasdaq
20,245.75 -52.75 (-0.26%) E-mini Russell 2000 Index Futur
2,206.80 -6.90 (-0.31%) Petróleo
73.67 +0.10 (+0.14%) Oro
2,638.30 +2.90 (+0.11%)
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 comprapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250919C00150000 | 2024-10-03 9:46AM EDT | 150.00 | 24.20 | 26.05 | 27.35 | 0.00 | - | 1 | 6 | 24.14% |
| PEP250919C00155000 | 2024-10-04 9:31AM EDT | 155.00 | 20.80 | 21.80 | 22.90 | 0.00 | - | 1 | 1 | 21.95% |
| PEP250919C00160000 | 2024-10-07 1:06PM EDT | 160.00 | 17.01 | 18.95 | 19.50 | 0.00 | - | 1 | 3 | 21.32% |
| PEP250919C00165000 | 2024-10-04 3:35PM EDT | 165.00 | 14.55 | 15.40 | 16.30 | 0.00 | - | 6 | 15 | 20.62% |
| PEP250919C00170000 | 2024-10-08 12:24PM EDT | 170.00 | 12.97 | 12.95 | 13.45 | +1.52 | +13.28% | 4 | 100 | 20.04% |
| PEP250919C00175000 | 2024-10-08 9:57AM EDT | 175.00 | 9.55 | 9.65 | 10.80 | +0.30 | +3.24% | 3 | 62 | 19.34% |
| PEP250919C00180000 | 2024-10-08 12:27PM EDT | 180.00 | 7.70 | 7.25 | 8.60 | +0.46 | +6.35% | 16 | 540 | 18.87% |
| PEP250919C00185000 | 2024-10-08 12:35PM EDT | 185.00 | 5.80 | 6.35 | 6.70 | +0.30 | +5.45% | 2 | 38 | 18.39% |
| PEP250919C00190000 | 2024-10-07 2:07PM EDT | 190.00 | 4.00 | 4.80 | 5.10 | -0.15 | -3.61% | 1 | 28 | 17.94% |
| PEP250919C00195000 | 2024-10-02 2:49PM EDT | 195.00 | 3.41 | 3.55 | 3.85 | 0.00 | - | 2 | 33 | 17.62% |
| PEP250919C00200000 | 2024-10-07 10:57AM EDT | 200.00 | 2.20 | 2.51 | 2.80 | 0.00 | - | 5 | 86 | 17.21% |
| PEP250919C00210000 | 2024-10-01 10:04AM EDT | 210.00 | 1.35 | 1.12 | 1.54 | 0.00 | - | 10 | 11 | 16.99% |
| PEP250919C00230000 | 2024-10-04 11:00AM EDT | 230.00 | 0.42 | 0.25 | 1.69 | 0.00 | - | 3 | 20 | 22.47% |
Opciones de ventapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250919P00090000 | 2024-09-27 3:54PM EDT | 90.00 | 0.31 | 0.11 | 1.60 | 0.00 | - | 2 | 1 | 44.24% |
| PEP250919P00095000 | 2024-09-27 3:51PM EDT | 95.00 | 0.38 | 0.14 | 1.65 | 0.00 | - | 2 | 1 | 41.35% |
| PEP250919P00120000 | 2024-10-07 2:17PM EDT | 120.00 | 1.12 | 0.85 | 1.49 | 0.00 | - | 1 | 4 | 26.60% |
| PEP250919P00130000 | 2024-10-08 10:48AM EDT | 130.00 | 1.55 | 1.45 | 1.82 | -0.30 | -16.22% | 3 | 6 | 22.97% |
| PEP250919P00135000 | 2024-10-08 11:42AM EDT | 135.00 | 2.07 | 1.88 | 2.08 | -0.14 | -6.33% | 2 | 1 | 21.39% |
| PEP250919P00140000 | 2024-10-08 11:51AM EDT | 140.00 | 2.68 | 2.30 | 2.66 | -0.46 | -14.65% | 3 | 11 | 20.58% |
| PEP250919P00145000 | 2024-10-08 3:34PM EDT | 145.00 | 3.35 | 2.95 | 3.40 | -0.66 | -16.46% | 10 | 47 | 19.82% |
| PEP250919P00150000 | 2024-10-08 11:51AM EDT | 150.00 | 4.50 | 3.95 | 4.35 | -0.75 | -14.29% | 1 | 480 | 19.14% |
| PEP250919P00155000 | 2024-10-07 2:32PM EDT | 155.00 | 6.52 | 4.95 | 5.65 | 0.00 | - | 1 | 568 | 18.71% |
| PEP250919P00160000 | 2024-10-08 10:33AM EDT | 160.00 | 7.53 | 6.75 | 7.10 | -0.72 | -8.73% | 4 | 166 | 18.07% |
| PEP250919P00165000 | 2024-10-08 11:06AM EDT | 165.00 | 8.90 | 8.40 | 8.85 | -1.22 | -12.06% | 4 | 143 | 17.46% |
| PEP250919P00170000 | 2024-10-07 2:53PM EDT | 170.00 | 12.62 | 9.90 | 10.90 | 0.00 | - | 12 | 789 | 16.83% |
| PEP250919P00175000 | 2024-10-08 3:19PM EDT | 175.00 | 13.01 | 12.65 | 13.30 | -1.19 | -8.38% | 2 | 35 | 16.22% |
| PEP250919P00180000 | 2024-10-02 10:07AM EDT | 180.00 | 17.00 | 15.40 | 16.00 | 0.00 | - | 20 | 23 | 15.50% |
© 2024 Yahoo. Todos los derechos reservados.