U.S. markets closed
F S&P 500
5,476.50 -3.00 (-0.05%) F Dow Jones
40,841.00 -41.00 (-0.10%) F Nasdaq
18,658.00 -34.25 (-0.18%) E-mini Russell 2000 Index Futur
2,097.70 -4.60 (-0.22%) Petróleo
68.70 -0.01 (-0.01%) Oro
2,531.40 -1.30 (-0.05%)
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:
Precio de ejercicio:180.00
Opciones de comprapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240913C00180000 | 2024-09-09 3:59PM EDT | 2024-09-13 | 0.80 | 0.71 | 0.81 | +0.08 | +11.11% | 636 | 1,446 | 20.73% |
| PEP240920C00180000 | 2024-09-09 3:53PM EDT | 2024-09-20 | 1.40 | 1.47 | 1.54 | -0.01 | -0.71% | 488 | 6,487 | 18.82% |
| PEP240927C00180000 | 2024-09-09 3:56PM EDT | 2024-09-27 | 2.12 | 1.83 | 2.29 | +0.20 | +10.42% | 113 | 516 | 19.61% |
| PEP241004C00180000 | 2024-09-09 3:54PM EDT | 2024-10-04 | 2.60 | 2.35 | 2.84 | -0.04 | -1.52% | 22 | 521 | 19.65% |
| PEP241011C00180000 | 2024-09-09 2:51PM EDT | 2024-10-11 | 3.80 | 3.45 | 3.95 | 0.00 | - | 10 | 423 | 22.69% |
| PEP241018C00180000 | 2024-09-09 3:59PM EDT | 2024-10-18 | 4.10 | 4.00 | 4.15 | +0.33 | +8.75% | 194 | 3,526 | 21.42% |
| PEP241025C00180000 | 2024-09-09 3:56PM EDT | 2024-10-25 | 4.47 | 4.25 | 4.60 | +0.49 | +12.31% | 12 | 62 | 21.52% |
| PEP241115C00180000 | 2024-09-09 2:31PM EDT | 2024-11-15 | 5.70 | 5.50 | 5.70 | +0.35 | +6.54% | 25 | 1,055 | 21.45% |
| PEP241220C00180000 | 2024-09-09 3:51PM EDT | 2024-12-20 | 6.60 | 6.75 | 6.90 | +0.30 | +4.76% | 301 | 1,376 | 20.58% |
| PEP250117C00180000 | 2024-09-09 3:54PM EDT | 2025-01-17 | 7.50 | 7.60 | 7.80 | +0.20 | +2.74% | 149 | 4,703 | 20.35% |
| PEP250321C00180000 | 2024-09-09 2:37PM EDT | 2025-03-21 | 10.06 | 9.45 | 10.30 | +0.46 | +4.79% | 2 | 760 | 21.54% |
| PEP250417C00180000 | 2024-09-09 3:50PM EDT | 2025-04-17 | 11.80 | 10.25 | 10.60 | +2.40 | +25.53% | 1 | 39 | 20.71% |
| PEP250620C00180000 | 2024-09-09 10:59AM EDT | 2025-06-20 | 11.80 | 11.80 | 12.50 | +0.19 | +1.64% | 1 | 694 | 21.26% |
| PEP260116C00180000 | 2024-09-06 3:50PM EDT | 2026-01-16 | 15.50 | 15.70 | 16.55 | 0.00 | - | 261 | 1,122 | 21.02% |
Opciones de ventapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240913P00180000 | 2024-09-09 3:53PM EDT | 2024-09-13 | 2.65 | 2.37 | 2.48 | -0.49 | -15.61% | 93 | 99 | 18.60% |
| PEP240920P00180000 | 2024-09-09 3:49PM EDT | 2024-09-20 | 3.05 | 2.93 | 3.10 | -0.30 | -8.96% | 6 | 659 | 16.70% |
| PEP240927P00180000 | 2024-09-06 3:29PM EDT | 2024-09-27 | 3.45 | 3.40 | 3.60 | -0.55 | -13.75% | 22 | 28 | 16.36% |
| PEP241004P00180000 | 2024-09-09 12:32PM EDT | 2024-10-04 | 3.80 | 3.80 | 4.00 | -0.60 | -13.64% | 3 | 7 | 16.10% |
| PEP241011P00180000 | 2024-09-09 3:15PM EDT | 2024-10-11 | 4.30 | 4.35 | 4.70 | -0.42 | -8.90% | 6 | 11 | 17.62% |
| PEP241018P00180000 | 2024-09-09 3:40PM EDT | 2024-10-18 | 4.70 | 4.80 | 4.95 | -0.59 | -11.15% | 142 | 966 | 17.05% |
| PEP241115P00180000 | 2024-09-06 3:38PM EDT | 2024-11-15 | 6.40 | 5.65 | 5.85 | 0.00 | - | 34 | 105 | 15.99% |
| PEP241220P00180000 | 2024-09-09 9:54AM EDT | 2024-12-20 | 7.30 | 7.05 | 7.20 | -0.40 | -5.19% | 4 | 682 | 16.57% |
| PEP250117P00180000 | 2024-09-09 11:33AM EDT | 2025-01-17 | 8.00 | 7.60 | 7.80 | 0.00 | - | 4 | 2,579 | 16.10% |
| PEP250321P00180000 | 2024-09-09 2:10PM EDT | 2025-03-21 | 9.30 | 9.25 | 9.45 | -0.10 | -1.06% | 2 | 794 | 16.41% |
| PEP250417P00180000 | 2024-09-06 10:56AM EDT | 2025-04-17 | 10.00 | 9.20 | 10.05 | 0.00 | - | 1 | 92 | 16.46% |
| PEP250620P00180000 | 2024-09-04 9:50AM EDT | 2025-06-20 | 11.15 | 10.90 | 11.40 | 0.00 | - | 6 | 579 | 16.64% |
| PEP260116P00180000 | 2024-09-06 1:33PM EDT | 2026-01-16 | 15.05 | 14.40 | 15.20 | 0.00 | - | 61 | 270 | 17.22% |
© 2024 Yahoo. Todos los derechos reservados.