U.S. markets closed
F S&P 500
5,645.50 +6.50 (+0.12%) F Dow Jones
41,698.00 +59.00 (+0.14%) F Nasdaq
19,473.00 +33.75 (+0.17%) E-mini Russell 2000 Index Futur
2,235.00 +4.30 (+0.19%) Petróleo
70.99 -0.20 (-0.28%) Oro
2,600.10 +7.70 (+0.30%)
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:195.00
Opciones de comprapor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240920C00195000 | 2024-09-12 2:22PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.21 | 0.00 | - | 3 | 812 | 56.64% |
| PEP240927C00195000 | 2024-08-22 10:24AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.21 | 0.00 | - | 28 | 28 | 35.21% |
| PEP241011C00195000 | 2024-09-16 9:30AM EDT | 2024-10-11 | 0.33 | 0.03 | 0.52 | 0.00 | - | 1 | 7 | 27.81% |
| PEP241018C00195000 | 2024-09-16 2:29PM EDT | 2024-10-18 | 0.22 | 0.07 | 0.20 | 0.00 | - | 2 | 541 | 19.78% |
| PEP241115C00195000 | 2024-09-17 3:43PM EDT | 2024-11-15 | 0.50 | 0.40 | 0.70 | -0.06 | -10.71% | 1 | 221 | 19.17% |
| PEP241220C00195000 | 2024-09-17 3:30PM EDT | 2024-12-20 | 1.04 | 0.85 | 1.05 | +0.04 | +4.00% | 21 | 1,016 | 17.08% |
| PEP250117C00195000 | 2024-09-17 1:43PM EDT | 2025-01-17 | 1.50 | 1.20 | 1.54 | -0.02 | -1.32% | 3 | 2,667 | 16.99% |
| PEP250321C00195000 | 2024-09-17 2:03PM EDT | 2025-03-21 | 2.76 | 1.73 | 2.90 | -0.06 | -2.13% | 2 | 186 | 17.60% |
| PEP250417C00195000 | 2024-09-13 12:21PM EDT | 2025-04-17 | 3.40 | 2.52 | 3.40 | 0.00 | - | 6 | 55 | 17.62% |
| PEP250620C00195000 | 2024-09-13 9:50AM EDT | 2025-06-20 | 4.75 | 4.30 | 4.95 | 0.00 | - | 1 | 671 | 18.44% |
| PEP250919C00195000 | 2024-09-12 11:29AM EDT | 2025-09-19 | 5.75 | 6.05 | 6.50 | 0.00 | - | 28 | 29 | 18.45% |
| PEP260116C00195000 | 2024-09-17 9:35AM EDT | 2026-01-16 | 7.90 | 7.70 | 8.40 | +0.15 | +1.94% | 3 | 603 | 18.55% |
Opciones de ventapor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240920P00195000 | 2024-09-03 2:45PM EDT | 2024-09-20 | 18.67 | 17.05 | 18.35 | 0.00 | - | 1 | 2 | 64.84% |
| PEP241004P00195000 | 2024-09-04 2:30PM EDT | 2024-10-04 | 19.05 | 17.15 | 18.40 | 0.00 | - | - | 1 | 28.42% |
| PEP241011P00195000 | 2024-09-06 3:30PM EDT | 2024-10-11 | 17.40 | 17.65 | 19.05 | 0.00 | - | 1 | 0 | 32.50% |
| PEP241018P00195000 | 2024-06-13 3:50PM EDT | 2024-10-18 | 31.88 | 26.85 | 29.75 | 0.00 | - | 1 | 1 | 82.53% |
| PEP241115P00195000 | 2024-09-03 12:11PM EDT | 2024-11-15 | 18.70 | 17.05 | 18.35 | 0.00 | - | - | 0 | 14.67% |
| PEP241220P00195000 | 2024-09-11 3:10PM EDT | 2024-12-20 | 19.51 | 17.65 | 19.25 | 0.00 | - | 1 | 4 | 17.46% |
| PEP250117P00195000 | 2024-09-04 1:34PM EDT | 2025-01-17 | 20.52 | 17.50 | 19.75 | 0.00 | - | 1 | 6 | 17.32% |
| PEP250417P00195000 | 2024-08-27 2:59PM EDT | 2025-04-17 | 22.05 | 17.65 | 21.05 | 0.00 | - | 2 | 5 | 16.51% |
| PEP260116P00195000 | 2024-04-19 10:20AM EDT | 2026-01-16 | 25.64 | 18.65 | 19.95 | 0.00 | - | 30 | 21 | 9.08% |
© 2024 Yahoo. Todos los derechos reservados.