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 comprapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240913C00165000 | 2024-09-03 9:31AM EDT | 165.00 | 7.55 | 11.45 | 14.10 | 0.00 | - | 1 | 0 | 68.85% |
| PEP240913C00167500 | 2024-09-04 2:30PM EDT | 167.50 | 9.70 | 9.45 | 10.35 | 0.00 | - | 1 | 0 | 38.23% |
| PEP240913C00170000 | 2024-09-06 10:23AM EDT | 170.00 | 8.55 | 6.65 | 8.90 | -0.45 | -5.00% | 2 | 19 | 48.00% |
| PEP240913C00172500 | 2024-09-05 2:11PM EDT | 172.50 | 6.95 | 4.30 | 5.90 | 0.00 | - | 92 | 4 | 31.86% |
| PEP240913C00175000 | 2024-09-06 12:41PM EDT | 175.00 | 3.35 | 3.25 | 3.50 | -0.55 | -14.10% | 25 | 33 | 23.61% |
| PEP240913C00177500 | 2024-09-06 3:53PM EDT | 177.50 | 1.65 | 1.68 | 1.76 | -0.33 | -16.67% | 173 | 1,120 | 20.26% |
| PEP240913C00180000 | 2024-09-06 3:59PM EDT | 180.00 | 0.72 | 0.67 | 0.76 | -0.18 | -20.00% | 253 | 1,369 | 19.51% |
| PEP240913C00182500 | 2024-09-06 3:44PM EDT | 182.50 | 0.21 | 0.19 | 0.47 | -0.12 | -36.36% | 1,101 | 327 | 23.07% |
| PEP240913C00185000 | 2024-09-06 3:57PM EDT | 185.00 | 0.15 | 0.05 | 0.17 | 0.00 | - | 39 | 276 | 22.66% |
| PEP240913C00190000 | 2024-09-04 10:13AM EDT | 190.00 | 0.11 | 0.00 | 0.12 | -0.05 | -31.25% | 2 | 15 | 30.86% |
| PEP240913C00195000 | 2024-08-26 12:47PM EDT | 195.00 | 0.05 | 0.01 | 0.38 | 0.00 | - | 10 | 11 | 50.49% |
| PEP240913C00197500 | 2024-08-26 12:47PM EDT | 197.50 | 0.05 | 0.01 | 0.43 | 0.00 | - | - | 10 | 57.13% |
| PEP240913C00200000 | 2024-09-06 3:14PM EDT | 200.00 | 0.01 | 0.01 | 0.58 | -0.04 | -80.00% | 5 | 10 | 57.32% |
| PEP240913C00205000 | 2024-09-06 2:24PM EDT | 205.00 | 0.01 | 0.01 | 0.25 | -0.04 | -80.00% | 5 | 20 | 57.42% |
| PEP240913C00220000 | 2024-08-27 1:45PM EDT | 220.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | - | 1 | 90.92% |
Opciones de ventapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240913P00135000 | 2024-08-26 3:07PM EDT | 135.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | - | 6 | 115.23% |
| PEP240913P00140000 | 2024-09-05 3:21PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 62.50% |
| PEP240913P00145000 | 2024-09-04 11:39AM EDT | 145.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 19 | 66.02% |
| PEP240913P00150000 | 2024-09-03 10:06AM EDT | 150.00 | 0.43 | 0.01 | 0.38 | 0.00 | - | 5 | 8 | 71.19% |
| PEP240913P00152500 | 2024-09-05 3:05PM EDT | 152.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 227 | 297 | 50.39% |
| PEP240913P00155000 | 2024-09-05 10:27AM EDT | 155.00 | 0.06 | 0.01 | 0.39 | 0.00 | - | 30 | 44 | 59.67% |
| PEP240913P00157500 | 2024-08-30 2:50PM EDT | 157.50 | 0.12 | 0.02 | 0.40 | 0.00 | - | 2 | 2 | 54.30% |
| PEP240913P00160000 | 2024-09-06 3:22PM EDT | 160.00 | 0.06 | 0.03 | 0.28 | -0.27 | -81.82% | 2 | 94 | 51.27% |
| PEP240913P00162500 | 2024-09-05 11:01AM EDT | 162.50 | 0.17 | 0.03 | 0.46 | 0.00 | - | 3 | 88 | 50.78% |
| PEP240913P00165000 | 2024-09-06 3:24PM EDT | 165.00 | 0.08 | 0.06 | 0.10 | -0.05 | -38.46% | 17 | 102 | 31.35% |
| PEP240913P00167500 | 2024-09-06 3:34PM EDT | 167.50 | 0.14 | 0.07 | 0.15 | 0.00 | - | 49 | 31 | 28.13% |
| PEP240913P00170000 | 2024-09-06 3:53PM EDT | 170.00 | 0.20 | 0.03 | 0.23 | -0.03 | -13.04% | 80 | 566 | 24.61% |
| PEP240913P00172500 | 2024-09-06 3:42PM EDT | 172.50 | 0.40 | 0.35 | 0.42 | -0.01 | -2.44% | 1,852 | 146 | 21.88% |
| PEP240913P00175000 | 2024-09-06 3:57PM EDT | 175.00 | 0.82 | 0.77 | 0.86 | +0.03 | +3.80% | 223 | 360 | 19.90% |
| PEP240913P00177500 | 2024-09-06 3:52PM EDT | 177.50 | 1.80 | 1.67 | 1.75 | +0.11 | +6.51% | 168 | 130 | 18.38% |
| PEP240913P00190000 | 2024-09-03 1:48PM EDT | 190.00 | 13.50 | 11.70 | 13.35 | 0.00 | - | 2 | 2 | 46.92% |
© 2024 Yahoo. Todos los derechos reservados.