U.S. markets close in 1 hour 14 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
169.30+0.61 (+0.36%)
A partir del 02:46PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240119C000800002023-11-30 10:03AM EST80.0085.7890.0090.700.00-33125.98%
PEP240119C000850002023-11-29 3:39PM EST85.0081.7085.0585.300.00-200112.79%
PEP240119C000900002023-11-29 3:45PM EST90.0076.8579.8580.200.00-10100.78%
PEP240119C000950002023-11-29 3:51PM EST95.0071.8575.0075.550.00-4098.93%
PEP240119C001000002023-11-30 10:23AM EST100.0066.3970.0570.750.00-4593.77%
PEP240119C001050002023-11-29 3:51PM EST105.0061.8565.2065.500.00-17285.52%
PEP240119C001100002023-11-29 3:20PM EST110.0056.8560.2060.450.00-5078.10%
PEP240119C001150002023-11-29 3:20PM EST115.0051.8555.0555.500.00-80070.61%
PEP240119C001200002023-11-29 3:20PM EST120.0046.8550.3050.450.00-1051165.63%
PEP240119C001250002023-11-02 2:08PM EST125.0042.3144.2545.000.00-3053.76%
PEP240119C001300002023-12-04 10:42AM EST130.0039.9540.3040.60+3.07+8.32%111254.05%
PEP240119C001350002023-11-22 10:51AM EST135.0034.6535.3535.95+0.91+2.70%13550.10%
PEP240119C001400002023-11-27 11:11AM EST140.0029.2930.3530.700.00-22744.41%
PEP240119C001450002023-11-29 10:23AM EST145.0023.4025.5525.900.00-296339.92%
PEP240119C001500002023-12-01 10:12AM EST150.0020.5520.6020.90+0.85+4.31%223233.64%
PEP240119C001550002023-11-30 10:22AM EST155.0012.6015.9016.150.00-145728.91%
PEP240119C001600002023-12-04 1:46PM EST160.0011.1011.3011.55+0.42+3.93%141,47224.34%
PEP240119C001650002023-12-04 1:26PM EST165.007.007.007.30+0.45+6.87%441,70920.25%
PEP240119C001700002023-12-04 2:25PM EST170.003.723.703.85+0.56+17.72%1788,08717.24%
PEP240119C001750002023-12-04 2:15PM EST175.001.551.521.60+0.28+22.05%2006,13915.36%
PEP240119C001800002023-12-04 2:11PM EST180.000.450.450.50+0.06+15.38%6215,76714.22%
PEP240119C001850002023-12-04 2:17PM EST185.000.140.120.14+0.02+16.67%5214,52214.01%
PEP240119C001900002023-12-04 2:28PM EST190.000.050.050.07-0.01-16.67%105,96015.53%
PEP240119C001950002023-12-04 1:52PM EST195.000.080.030.09+0.03+60.00%44,04719.14%
PEP240119C002000002023-12-04 10:41AM EST200.000.030.030.04-0.01-25.00%318,24919.73%
PEP240119C002100002023-12-04 9:36AM EST210.000.030.000.080.00-13,41126.86%
PEP240119C002200002023-11-30 9:56AM EST220.000.060.020.110.00-31,77433.11%
PEP240119C002300002023-12-01 3:56PM EST230.000.020.010.100.00-338637.31%
PEP240119C002400002023-10-18 10:45AM EST240.000.010.000.230.00-428846.73%
PEP240119C002500002023-10-06 8:30AM EST250.000.010.000.200.00-125950.20%
PEP240119C002600002023-11-22 11:06AM EST260.000.100.000.750.00-124159.62%
PEP240119C002700002023-12-04 9:56AM EST270.000.010.000.750.00-836263.87%
PEP240119C002900002023-07-13 2:31PM EST290.000.150.000.060.00-1153.13%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240119P000800002023-11-01 2:25PM EST80.000.010.000.180.00-279486.13%
PEP240119P000850002023-09-11 8:45AM EST85.000.010.000.040.00-427267.97%
PEP240119P000900002023-10-26 11:54AM EST90.000.010.000.010.00-3056.25%
PEP240119P000950002023-11-15 12:57PM EST95.000.030.000.390.00-36275.20%
PEP240119P001000002023-11-01 10:50AM EST100.000.010.000.180.00-128762.31%
PEP240119P001050002023-10-30 2:21PM EST105.000.100.000.210.00-111358.20%
PEP240119P001100002023-11-17 9:38AM EST110.000.010.000.35-0.01-50.00%125456.93%
PEP240119P001150002023-11-28 9:30AM EST115.000.050.000.750.00-565058.55%
PEP240119P001200002023-11-30 11:30AM EST120.000.030.000.060.00-655140.43%
PEP240119P001250002023-11-22 2:42PM EST125.000.060.000.750.00-11,10954.69%
PEP240119P001300002023-11-30 3:04PM EST130.000.040.000.150.00-2189036.23%
PEP240119P001350002023-12-04 9:30AM EST135.000.060.010.17+0.01+20.00%51,21732.37%
PEP240119P001400002023-12-04 9:55AM EST140.000.090.050.12-0.03-25.00%2276326.37%
PEP240119P001450002023-12-04 12:32PM EST145.000.150.100.22-0.02-11.76%61,23524.61%
PEP240119P001500002023-12-04 2:17PM EST150.000.230.220.27-0.04-14.81%1023,92520.92%
PEP240119P001550002023-12-04 2:12PM EST155.000.420.370.45-0.06-12.50%1322,95718.41%
PEP240119P001600002023-12-04 2:24PM EST160.000.810.730.80-0.09-10.00%1886,15415.93%
PEP240119P001650002023-12-04 2:12PM EST165.001.541.501.56-0.22-12.50%1904,71113.68%
PEP240119P001700002023-12-04 2:02PM EST170.003.283.103.20-0.32-8.89%1033,65911.70%
PEP240119P001750002023-12-04 2:10PM EST175.006.155.906.15-1.00-13.99%353,0409.11%
PEP240119P001800002023-12-04 10:49AM EST180.0011.3510.4010.60-0.10-0.87%21,7360.00%
PEP240119P001850002023-12-04 1:49PM EST185.0015.9515.4015.95-0.80-4.78%564515.85%
PEP240119P001900002023-12-01 3:25PM EST190.0021.6020.4020.700.00-65611211.72%
PEP240119P001950002023-12-01 3:16PM EST195.0026.7525.3525.650.00-279480.00%
PEP240119P002000002023-12-01 3:16PM EST200.0031.7529.6030.700.00-79015516.41%
PEP240119P002100002023-07-13 8:46AM EST210.0024.5026.1027.050.00-200.00%
PEP240119P002200002023-05-22 10:41AM EST220.0033.4533.5034.350.00-100.00%
PEP240119P002300002023-09-06 1:41PM EST230.0055.0869.3070.000.00-20106.58%
PEP240119P002400002023-09-20 2:40PM EST240.0061.6577.5081.450.00-10113.37%
PEP240119P002500002023-09-13 2:52PM EST250.0069.9488.8090.700.00-20121.91%
PEP240119P002600002023-09-20 2:40PM EST260.0081.6897.50101.700.00-10127.81%
PEP240119P002700002023-07-17 9:46AM EST270.0083.7587.9589.950.00-100.00%
PEP240119P002800002023-10-02 9:18AM EST280.00111.25114.40115.500.00-10111.34%