PEP - PepsiCo, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240119C000800002023-05-31 3:37PM EDT80.00104.500.000.000.00-600.00%
PEP240119C000850002023-05-04 3:04PM EDT85.00108.890.000.000.00-120.00%
PEP240119C001000002023-02-10 11:50AM EDT100.0075.6573.3574.650.00-1130.00%
PEP240119C001050002022-12-14 4:20PM EDT105.0081.7670.1574.000.00-380.00%
PEP240119C001100002023-05-19 2:35PM EDT110.0082.240.000.000.00-170.00%
PEP240119C001150002023-05-22 3:43PM EDT115.0072.650.000.000.00-14310.00%
PEP240119C001200002023-05-31 9:43AM EDT120.0063.600.000.000.00-11380.00%
PEP240119C001250002023-05-24 12:19PM EDT125.0061.640.000.000.00-570.00%
PEP240119C001300002023-05-31 9:50AM EDT130.0054.480.000.000.00-211780.00%
PEP240119C001350002023-05-25 2:16PM EDT135.0051.300.000.000.00-2990.00%
PEP240119C001400002023-05-31 9:43AM EDT140.0044.750.000.000.00-11410.00%
PEP240119C001450002023-05-30 10:30AM EDT145.0040.250.000.000.00-2390.00%
PEP240119C001500002023-05-31 2:50PM EDT150.0037.280.000.000.00-41700.00%
PEP240119C001550002023-05-31 9:42AM EDT155.0031.000.000.000.00-53830.00%
PEP240119C001600002023-05-31 1:14PM EDT160.0028.450.000.000.00-12220.00%
PEP240119C001650002023-05-31 12:25PM EDT165.0024.500.000.000.00-19740.00%
PEP240119C001700002023-05-30 11:37AM EDT170.0019.100.000.000.00-63,8850.00%
PEP240119C001750002023-05-31 9:31AM EDT175.0015.850.000.000.00-32,1690.00%
PEP240119C001800002023-05-31 1:44PM EDT180.0013.800.000.000.00-331,5580.00%
PEP240119C001850002023-05-31 3:41PM EDT185.0010.900.000.000.00-7713,0290.39%
PEP240119C001900002023-05-31 3:51PM EDT190.007.910.000.000.00-201,6151.56%
PEP240119C001950002023-05-31 3:55PM EDT195.005.500.000.000.00-172,2981.56%
PEP240119C002000002023-05-31 3:37PM EDT200.004.200.000.000.00-176,2953.13%
PEP240119C002100002023-05-31 3:47PM EDT210.001.770.000.000.00-33,7603.13%
PEP240119C002200002023-05-31 11:08AM EDT220.000.740.000.000.00-21,5686.25%
PEP240119C002300002023-05-31 10:57AM EDT230.000.310.000.000.00-73166.25%
PEP240119C002400002023-05-31 10:54AM EDT240.000.130.000.000.00-22216.25%
PEP240119C002500002023-05-31 9:32AM EDT250.000.090.000.000.00-1736.25%
PEP240119C002600002023-05-22 3:10PM EDT260.000.100.000.000.00-2446.25%
PEP240119C002700002023-05-30 10:32AM EDT270.000.050.000.000.00-341612.50%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240119P000800002023-05-30 10:42AM EDT80.000.050.000.000.00-164625.00%
PEP240119P000850002023-05-31 1:02PM EDT85.000.110.000.000.00-126825.00%
PEP240119P000900002023-05-05 10:54AM EDT90.000.100.000.000.00-28812.50%
PEP240119P000950002023-04-12 3:51PM EDT95.000.210.070.700.00-57445.68%
PEP240119P001000002023-05-24 3:17PM EDT100.000.220.000.000.00-562912.50%
PEP240119P001050002023-05-30 12:19PM EDT105.000.270.000.000.00-16112.50%
PEP240119P001100002023-05-26 12:04PM EDT110.000.370.000.000.00-1016912.50%
PEP240119P001150002023-05-16 1:07PM EDT115.000.390.000.000.00-253912.50%
PEP240119P001200002023-05-31 3:09PM EDT120.000.490.000.000.00-152512.50%
PEP240119P001250002023-05-30 9:54AM EDT125.000.740.000.000.00-11,21712.50%
PEP240119P001300002023-05-30 11:22AM EDT130.000.950.000.000.00-37446.25%
PEP240119P001350002023-05-30 11:55AM EDT135.001.150.000.000.00-11,1576.25%
PEP240119P001400002023-05-30 10:49AM EDT140.001.430.000.000.00-147496.25%
PEP240119P001450002023-05-30 10:54AM EDT145.001.800.000.000.00-121,6526.25%
PEP240119P001500002023-05-31 11:08AM EDT150.001.960.000.000.00-12,0186.25%
PEP240119P001550002023-05-26 3:50PM EDT155.002.590.000.000.00-52,0093.13%
PEP240119P001600002023-05-31 3:44PM EDT160.002.930.000.000.00-22,0163.13%
PEP240119P001650002023-05-30 1:44PM EDT165.004.450.000.000.00-21,5283.13%
PEP240119P001700002023-05-31 1:28PM EDT170.004.950.000.000.00-242,8311.56%
PEP240119P001750002023-05-31 11:53AM EDT175.006.100.000.000.00-82,2851.56%
PEP240119P001800002023-05-30 3:59PM EDT180.008.600.000.000.00-3871,6740.39%
PEP240119P001850002023-05-31 3:49PM EDT185.009.450.000.000.00-61,0790.00%
PEP240119P001900002023-05-30 3:59PM EDT190.0013.350.000.000.00-431,1960.00%
PEP240119P001950002023-05-31 10:55AM EDT195.0015.550.000.000.00-12030.00%
PEP240119P002000002023-05-30 1:08PM EDT200.0020.350.000.000.00-12090.00%
PEP240119P002100002023-05-23 10:22AM EDT210.0026.080.000.000.00-11830.00%
PEP240119P002200002023-05-22 11:41AM EDT220.0033.450.000.000.00-110.00%
PEP240119P002300002023-02-27 4:14PM EDT230.0055.0049.0049.750.00-2123.88%
PEP240119P002400002022-11-30 2:30PM EDT240.0058.8058.6060.200.00-11128.30%
PEP240119P002500002022-09-08 12:10PM EDT250.0079.1587.8588.850.00-4269.65%
PEP240119P002600002023-03-01 11:08AM EDT260.0091.5577.0078.950.00-2028.74%
PEP240119P002700002022-09-19 2:05PM EDT270.00102.3596.6598.050.00--054.88%