PEP - PepsiCo, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP230616C00080000 | 2022-09-22 1:44PM EDT | 80.00 | 90.50 | 92.70 | 94.20 | 0.00 | - | 2 | 16 | 0.00% |
| PEP230616C00085000 | 2022-09-19 9:53AM EDT | 85.00 | 83.20 | 90.50 | 91.60 | 0.00 | - | 7 | 7 | 0.00% |
| PEP230616C00090000 | 2023-05-31 3:50PM EDT | 90.00 | 96.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| PEP230616C00095000 | 2023-05-31 3:37PM EDT | 95.00 | 89.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP230616C00100000 | 2023-05-31 3:50PM EDT | 100.00 | 84.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PEP230616C00105000 | 2022-09-26 11:53AM EDT | 105.00 | 65.95 | 76.55 | 77.45 | 0.00 | - | 1 | 2 | 111.72% |
| PEP230616C00110000 | 2023-05-31 1:48PM EDT | 110.00 | 74.30 | 0.00 | 0.00 | 0.00 | - | 40 | 13 | 0.00% |
| PEP230616C00115000 | 2023-05-31 3:40PM EDT | 115.00 | 69.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP230616C00120000 | 2023-05-31 1:48PM EDT | 120.00 | 64.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP230616C00125000 | 2023-05-31 3:50PM EDT | 125.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 4,732 | 15 | 0.00% |
| PEP230616C00130000 | 2023-05-31 1:48PM EDT | 130.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PEP230616C00135000 | 2023-05-31 1:48PM EDT | 135.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP230616C00140000 | 2023-05-31 3:50PM EDT | 140.00 | 44.56 | 0.00 | 0.00 | 0.00 | - | 109 | 6 | 0.00% |
| PEP230616C00145000 | 2023-05-31 3:50PM EDT | 145.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| PEP230616C00150000 | 2023-05-31 3:50PM EDT | 150.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 3,324 | 0 | 0.00% |
| PEP230616C00155000 | 2023-05-31 3:50PM EDT | 155.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 6,091 | 0 | 0.00% |
| PEP230616C00160000 | 2023-05-31 3:50PM EDT | 160.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 4,751 | 5 | 0.00% |
| PEP230616C00162500 | 2023-05-31 1:48PM EDT | 162.50 | 21.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP230616C00165000 | 2023-05-31 3:50PM EDT | 165.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 30,643 | 32 | 0.00% |
| PEP230616C00167500 | 2023-05-25 2:00PM EDT | 167.50 | 16.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP230616C00170000 | 2023-05-31 3:50PM EDT | 170.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 23,734 | 537 | 0.00% |
| PEP230616C00172500 | 2023-05-31 3:42PM EDT | 172.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1,500 | 1 | 0.00% |
| PEP230616C00175000 | 2023-05-31 3:54PM EDT | 175.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 7,326 | 589 | 0.00% |
| PEP230616C00177500 | 2023-05-31 1:56PM EDT | 177.50 | 6.83 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| PEP230616C00180000 | 2023-05-31 3:59PM EDT | 180.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 839 | 3,105 | 0.00% |
| PEP230616C00182500 | 2023-05-31 3:59PM EDT | 182.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 383 | 609 | 0.20% |
| PEP230616C00185000 | 2023-05-31 3:59PM EDT | 185.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 285 | 4,993 | 1.56% |
| PEP230616C00187500 | 2023-05-31 3:56PM EDT | 187.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 93 | 2,401 | 3.13% |
| PEP230616C00190000 | 2023-05-31 3:44PM EDT | 190.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 103 | 3,843 | 6.25% |
| PEP230616C00192500 | 2023-05-31 3:50PM EDT | 192.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 131 | 6.25% |
| PEP230616C00195000 | 2023-05-31 3:56PM EDT | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 74 | 3,477 | 6.25% |
| PEP230616C00197500 | 2023-05-31 10:30AM EDT | 197.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 6.25% |
| PEP230616C00200000 | 2023-05-31 3:50PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 2,761 | 12.50% |
| PEP230616C00202500 | 2023-05-24 11:38AM EDT | 202.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 30 | 12.50% |
| PEP230616C00205000 | 2023-05-25 10:48AM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| PEP230616C00210000 | 2023-05-30 12:24PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 1,953 | 12.50% |
| PEP230616C00212500 | 2023-05-22 1:18PM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| PEP230616C00220000 | 2023-05-23 9:30AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 642 | 25.00% |
| PEP230616C00230000 | 2023-05-16 10:04AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 168 | 25.00% |
| PEP230616C00240000 | 2023-04-26 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| PEP230616C00250000 | 2023-03-02 11:03AM EDT | 250.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 9 | 16 | 63.67% |
Ponepor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP230616P00080000 | 2023-05-22 3:03PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 366 | 50.00% |
| PEP230616P00085000 | 2023-04-25 2:51PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 112.50% |
| PEP230616P00090000 | 2023-03-17 12:44PM EDT | 90.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 59 | 106.25% |
| PEP230616P00095000 | 2023-04-24 1:44PM EDT | 95.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 510 | 131.84% |
| PEP230616P00100000 | 2023-05-22 3:59PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 50.00% |
| PEP230616P00105000 | 2023-03-09 10:30AM EDT | 105.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 10 | 230 | 109.77% |
| PEP230616P00110000 | 2023-05-04 2:29PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 71 | 50.00% |
| PEP230616P00115000 | 2023-05-04 3:08PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 240 | 50.00% |
| PEP230616P00120000 | 2023-05-23 1:34PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,700 | 3,594 | 50.00% |
| PEP230616P00125000 | 2023-05-23 1:30PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7,000 | 5,941 | 50.00% |
| PEP230616P00130000 | 2023-05-17 9:31AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 1,694 | 25.00% |
| PEP230616P00135000 | 2023-05-30 12:24PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,003 | 25.00% |
| PEP230616P00140000 | 2023-05-30 12:25PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,035 | 25.00% |
| PEP230616P00145000 | 2023-05-23 11:25AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 979 | 25.00% |
| PEP230616P00150000 | 2023-05-31 3:55PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 4,155 | 25.00% |
| PEP230616P00155000 | 2023-05-30 9:30AM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 1,814 | 12.50% |
| PEP230616P00160000 | 2023-05-26 2:37PM EDT | 160.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,480 | 12.50% |
| PEP230616P00165000 | 2023-05-31 2:05PM EDT | 165.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 3,047 | 12.50% |
| PEP230616P00167500 | 2023-05-31 1:40PM EDT | 167.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 40 | 47 | 12.50% |
| PEP230616P00170000 | 2023-05-31 3:07PM EDT | 170.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 3,973 | 6.25% |
| PEP230616P00172500 | 2023-05-31 2:12PM EDT | 172.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 6.25% |
| PEP230616P00175000 | 2023-05-31 3:53PM EDT | 175.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 43 | 2,396 | 6.25% |
| PEP230616P00177500 | 2023-05-31 3:48PM EDT | 177.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 738 | 3.13% |
| PEP230616P00180000 | 2023-05-31 3:57PM EDT | 180.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 236 | 3,266 | 1.56% |
| PEP230616P00182500 | 2023-05-31 3:55PM EDT | 182.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 96 | 483 | 0.00% |
| PEP230616P00185000 | 2023-05-31 3:46PM EDT | 185.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 349 | 3,539 | 0.00% |
| PEP230616P00187500 | 2023-05-31 2:20PM EDT | 187.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 9 | 390 | 0.00% |
| PEP230616P00190000 | 2023-05-31 2:44PM EDT | 190.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1,134 | 4,293 | 0.00% |
| PEP230616P00192500 | 2023-05-25 9:34AM EDT | 192.50 | 11.52 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PEP230616P00195000 | 2023-05-31 1:10PM EDT | 195.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 24 | 1,803 | 0.00% |
| PEP230616P00197500 | 2023-05-31 10:45AM EDT | 197.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PEP230616P00200000 | 2023-05-30 2:29PM EDT | 200.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 0.00% |
| PEP230616P00210000 | 2023-05-31 9:53AM EDT | 210.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| PEP230616P00220000 | 2023-03-30 2:59PM EDT | 220.00 | 39.10 | 28.15 | 30.90 | 0.00 | - | 60 | 440 | 0.00% |
| PEP230616P00230000 | 2022-08-31 1:23PM EDT | 230.00 | 57.90 | 64.40 | 65.30 | 0.00 | - | 1 | 0 | 212.52% |
| PEP230616P00250000 | 2023-05-04 12:08PM EDT | 250.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.