PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:36PM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP260116C00080000 | 2024-09-03 1:21PM EDT | 80.00 | 97.56 | 97.85 | 101.40 | 0.00 | - | 2 | 0 | 52.58% |
| PEP260116C00085000 | 2024-03-18 12:32PM EDT | 85.00 | 87.80 | 83.00 | 87.50 | 0.00 | - | 1 | 2 | 0.00% |
| PEP260116C00090000 | 2024-06-20 9:58AM EDT | 90.00 | 77.45 | 77.50 | 82.50 | 0.00 | - | 5 | 10 | 0.00% |
| PEP260116C00095000 | 2024-07-15 1:57PM EDT | 95.00 | 70.60 | 77.05 | 80.70 | 0.00 | - | 1 | 0 | 0.00% |
| PEP260116C00100000 | 2024-09-09 10:17AM EDT | 100.00 | 79.10 | 78.15 | 80.65 | +4.10 | +5.47% | 1 | 19 | 37.22% |
| PEP260116C00105000 | 2024-07-03 10:28AM EDT | 105.00 | 60.70 | 71.50 | 76.50 | 0.00 | - | 10 | 25 | 37.64% |
| PEP260116C00110000 | 2024-04-19 3:49PM EDT | 110.00 | 66.65 | 71.50 | 76.00 | 0.00 | - | 4 | 8 | 46.96% |
| PEP260116C00115000 | 2024-08-05 9:30AM EDT | 115.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| PEP260116C00120000 | 2024-08-15 12:30PM EDT | 120.00 | 54.41 | 59.50 | 61.25 | 0.00 | - | 1 | 74 | 29.30% |
| PEP260116C00125000 | 2024-08-22 10:09AM EDT | 125.00 | 52.55 | 56.05 | 56.50 | 0.00 | - | 1 | 13 | 27.66% |
| PEP260116C00130000 | 2024-08-28 1:55PM EDT | 130.00 | 46.35 | 51.55 | 52.05 | 0.00 | - | 11 | 44 | 26.72% |
| PEP260116C00135000 | 2024-08-07 3:22PM EDT | 135.00 | 43.05 | 46.25 | 47.50 | 0.00 | - | 1 | 143 | 25.41% |
| PEP260116C00140000 | 2024-09-06 9:34AM EDT | 140.00 | 42.63 | 42.85 | 43.50 | 0.00 | - | 4 | 28 | 25.09% |
| PEP260116C00145000 | 2024-09-06 9:34AM EDT | 145.00 | 38.56 | 37.65 | 39.45 | 0.00 | - | 4 | 47 | 24.41% |
| PEP260116C00150000 | 2024-09-04 11:22AM EDT | 150.00 | 34.48 | 35.15 | 35.65 | 0.00 | - | 4 | 37 | 23.92% |
| PEP260116C00155000 | 2024-09-05 11:11AM EDT | 155.00 | 30.65 | 31.10 | 31.80 | 0.00 | - | 1 | 163 | 23.13% |
| PEP260116C00160000 | 2024-09-09 10:36AM EDT | 160.00 | 28.00 | 26.30 | 28.30 | +1.10 | +4.09% | 1 | 397 | 22.62% |
| PEP260116C00165000 | 2024-09-05 10:40AM EDT | 165.00 | 23.60 | 23.60 | 24.90 | 0.00 | - | 1 | 272 | 22.00% |
| PEP260116C00170000 | 2024-09-06 11:01AM EDT | 170.00 | 21.05 | 20.45 | 21.80 | 0.00 | - | 1 | 176 | 21.53% |
| PEP260116C00175000 | 2024-09-03 11:31AM EDT | 175.00 | 16.38 | 18.50 | 19.00 | 0.00 | - | 11 | 475 | 21.17% |
| PEP260116C00180000 | 2024-09-06 3:50PM EDT | 180.00 | 15.50 | 15.65 | 16.15 | 0.00 | - | 261 | 1,122 | 20.49% |
| PEP260116C00185000 | 2024-09-04 11:40AM EDT | 185.00 | 13.25 | 12.95 | 13.75 | +0.35 | +2.71% | 15 | 525 | 20.09% |
| PEP260116C00190000 | 2024-09-04 2:44PM EDT | 190.00 | 11.10 | 11.15 | 11.65 | +0.70 | +6.73% | 2 | 620 | 19.78% |
| PEP260116C00195000 | 2024-09-09 9:35AM EDT | 195.00 | 8.55 | 9.20 | 9.65 | -0.10 | -1.16% | 3 | 597 | 19.32% |
| PEP260116C00200000 | 2024-09-05 1:41PM EDT | 200.00 | 7.50 | 7.50 | 7.85 | 0.00 | - | 9 | 1,703 | 18.83% |
| PEP260116C00210000 | 2024-09-06 11:46AM EDT | 210.00 | 5.05 | 4.80 | 5.15 | 0.00 | - | 3 | 570 | 18.20% |
| PEP260116C00220000 | 2024-09-05 12:27PM EDT | 220.00 | 2.89 | 2.92 | 3.20 | 0.00 | - | 5 | 484 | 17.60% |
| PEP260116C00230000 | 2024-09-05 1:27PM EDT | 230.00 | 1.84 | 1.71 | 1.99 | 0.00 | - | 2 | 322 | 17.30% |
| PEP260116C00240000 | 2024-09-05 11:11AM EDT | 240.00 | 1.08 | 0.95 | 1.19 | 0.00 | - | 1 | 167 | 17.01% |
| PEP260116C00250000 | 2024-09-06 11:29AM EDT | 250.00 | 0.72 | 0.51 | 0.83 | 0.00 | - | 5 | 188 | 17.36% |
| PEP260116C00260000 | 2024-08-21 11:48AM EDT | 260.00 | 0.40 | 0.14 | 0.96 | 0.00 | - | 1 | 134 | 19.44% |
| PEP260116C00270000 | 2024-08-27 1:09PM EDT | 270.00 | 0.20 | 0.06 | 0.72 | 0.00 | - | 5 | 62 | 19.81% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP260116P00080000 | 2024-08-07 3:42PM EDT | 80.00 | 0.51 | 0.25 | 0.65 | 0.00 | - | 2 | 489 | 37.31% |
| PEP260116P00085000 | 2024-06-17 9:47AM EDT | 85.00 | 0.44 | 0.59 | 0.91 | 0.00 | - | 4 | 3 | 36.99% |
| PEP260116P00090000 | 2024-04-18 3:14PM EDT | 90.00 | 0.57 | 0.17 | 1.00 | 0.00 | - | 2 | 17 | 35.11% |
| PEP260116P00095000 | 2024-08-05 9:40AM EDT | 95.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| PEP260116P00100000 | 2024-07-18 12:32PM EDT | 100.00 | 0.91 | 0.42 | 1.50 | 0.00 | - | 2 | 139 | 33.15% |
| PEP260116P00105000 | 2024-08-19 10:04AM EDT | 105.00 | 1.05 | 0.45 | 1.72 | 0.00 | - | 3 | 15 | 31.80% |
| PEP260116P00110000 | 2024-08-20 3:55PM EDT | 110.00 | 1.45 | 0.52 | 1.98 | 0.00 | - | 1 | 69 | 30.53% |
| PEP260116P00115000 | 2024-08-20 2:51PM EDT | 115.00 | 1.34 | 1.20 | 1.39 | 0.00 | - | 10 | 442 | 25.87% |
| PEP260116P00120000 | 2024-09-04 9:32AM EDT | 120.00 | 1.50 | 1.49 | 1.70 | 0.00 | - | 30 | 84 | 25.02% |
| PEP260116P00125000 | 2024-08-23 10:57AM EDT | 125.00 | 2.11 | 1.80 | 2.01 | 0.00 | - | 1 | 480 | 23.99% |
| PEP260116P00130000 | 2024-09-03 1:38PM EDT | 130.00 | 2.24 | 2.20 | 2.45 | 0.00 | - | 1 | 160 | 23.21% |
| PEP260116P00135000 | 2024-09-06 1:31PM EDT | 135.00 | 2.90 | 2.72 | 2.97 | 0.00 | - | 2 | 411 | 22.44% |
| PEP260116P00140000 | 2024-08-29 11:59AM EDT | 140.00 | 3.90 | 3.30 | 3.65 | 0.00 | - | 5 | 1,493 | 21.81% |
| PEP260116P00145000 | 2024-08-29 11:01AM EDT | 145.00 | 4.75 | 4.10 | 4.40 | 0.00 | - | 5 | 263 | 21.10% |
| PEP260116P00150000 | 2024-09-09 10:27AM EDT | 150.00 | 5.30 | 5.05 | 5.40 | -0.05 | -0.93% | 3 | 527 | 20.60% |
| PEP260116P00155000 | 2024-09-06 2:07PM EDT | 155.00 | 6.40 | 6.10 | 6.45 | 0.00 | - | 31 | 712 | 19.91% |
| PEP260116P00160000 | 2024-09-03 3:55PM EDT | 160.00 | 7.60 | 7.35 | 7.65 | 0.00 | - | 2 | 275 | 19.21% |
| PEP260116P00165000 | 2024-09-04 11:42AM EDT | 165.00 | 8.90 | 8.80 | 9.15 | 0.00 | - | 2 | 267 | 18.66% |
| PEP260116P00170000 | 2024-09-05 11:52AM EDT | 170.00 | 10.85 | 10.50 | 10.85 | 0.00 | - | 1 | 322 | 18.09% |
| PEP260116P00175000 | 2024-08-30 2:16PM EDT | 175.00 | 14.60 | 12.35 | 12.75 | 0.00 | - | 1 | 322 | 17.48% |
| PEP260116P00180000 | 2024-09-06 1:33PM EDT | 180.00 | 15.05 | 13.75 | 14.95 | 0.00 | - | 61 | 270 | 16.92% |
| PEP260116P00185000 | 2024-08-27 9:57AM EDT | 185.00 | 17.65 | 16.90 | 17.30 | 0.00 | - | 20 | 243 | 16.22% |
| PEP260116P00190000 | 2024-08-02 10:01AM EDT | 190.00 | 19.49 | 22.30 | 24.20 | 0.00 | - | 2 | 78 | 20.76% |
| PEP260116P00195000 | 2024-04-19 10:20AM EDT | 195.00 | 25.64 | 18.65 | 19.95 | 0.00 | - | 30 | 21 | 10.70% |
| PEP260116P00200000 | 2024-06-11 9:44AM EDT | 200.00 | 35.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP260116P00210000 | 2024-08-19 3:11PM EDT | 210.00 | 37.32 | 32.35 | 33.45 | 0.00 | - | 4 | 15 | 12.23% |
| PEP260116P00260000 | 2023-09-25 1:03PM EDT | 260.00 | 86.64 | 95.50 | 99.30 | 0.00 | - | 1 | 0 | 48.03% |
© 2024 Yahoo. Todos los derechos reservados.