PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:46PM EST. Mercado abierto.
Llamadaspor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240119C00080000 | 2023-11-30 10:03AM EST | 80.00 | 85.78 | 90.00 | 90.70 | 0.00 | - | 3 | 3 | 125.98% |
| PEP240119C00085000 | 2023-11-29 3:39PM EST | 85.00 | 81.70 | 85.05 | 85.30 | 0.00 | - | 20 | 0 | 112.79% |
| PEP240119C00090000 | 2023-11-29 3:45PM EST | 90.00 | 76.85 | 79.85 | 80.20 | 0.00 | - | 1 | 0 | 100.78% |
| PEP240119C00095000 | 2023-11-29 3:51PM EST | 95.00 | 71.85 | 75.00 | 75.55 | 0.00 | - | 4 | 0 | 98.93% |
| PEP240119C00100000 | 2023-11-30 10:23AM EST | 100.00 | 66.39 | 70.05 | 70.75 | 0.00 | - | 4 | 5 | 93.77% |
| PEP240119C00105000 | 2023-11-29 3:51PM EST | 105.00 | 61.85 | 65.20 | 65.50 | 0.00 | - | 17 | 2 | 85.52% |
| PEP240119C00110000 | 2023-11-29 3:20PM EST | 110.00 | 56.85 | 60.20 | 60.45 | 0.00 | - | 5 | 0 | 78.10% |
| PEP240119C00115000 | 2023-11-29 3:20PM EST | 115.00 | 51.85 | 55.05 | 55.50 | 0.00 | - | 80 | 0 | 70.61% |
| PEP240119C00120000 | 2023-11-29 3:20PM EST | 120.00 | 46.85 | 50.30 | 50.45 | 0.00 | - | 105 | 11 | 65.63% |
| PEP240119C00125000 | 2023-11-02 2:08PM EST | 125.00 | 42.31 | 44.25 | 45.00 | 0.00 | - | 3 | 0 | 53.76% |
| PEP240119C00130000 | 2023-12-04 10:42AM EST | 130.00 | 39.95 | 40.30 | 40.60 | +3.07 | +8.32% | 1 | 112 | 54.05% |
| PEP240119C00135000 | 2023-11-22 10:51AM EST | 135.00 | 34.65 | 35.35 | 35.95 | +0.91 | +2.70% | 1 | 35 | 50.10% |
| PEP240119C00140000 | 2023-11-27 11:11AM EST | 140.00 | 29.29 | 30.35 | 30.70 | 0.00 | - | 2 | 27 | 44.41% |
| PEP240119C00145000 | 2023-11-29 10:23AM EST | 145.00 | 23.40 | 25.55 | 25.90 | 0.00 | - | 29 | 63 | 39.92% |
| PEP240119C00150000 | 2023-12-01 10:12AM EST | 150.00 | 20.55 | 20.60 | 20.90 | +0.85 | +4.31% | 2 | 232 | 33.64% |
| PEP240119C00155000 | 2023-11-30 10:22AM EST | 155.00 | 12.60 | 15.90 | 16.15 | 0.00 | - | 1 | 457 | 28.91% |
| PEP240119C00160000 | 2023-12-04 1:46PM EST | 160.00 | 11.10 | 11.30 | 11.55 | +0.42 | +3.93% | 14 | 1,472 | 24.34% |
| PEP240119C00165000 | 2023-12-04 1:26PM EST | 165.00 | 7.00 | 7.00 | 7.30 | +0.45 | +6.87% | 44 | 1,709 | 20.25% |
| PEP240119C00170000 | 2023-12-04 2:25PM EST | 170.00 | 3.72 | 3.70 | 3.85 | +0.56 | +17.72% | 178 | 8,087 | 17.24% |
| PEP240119C00175000 | 2023-12-04 2:15PM EST | 175.00 | 1.55 | 1.52 | 1.60 | +0.28 | +22.05% | 200 | 6,139 | 15.36% |
| PEP240119C00180000 | 2023-12-04 2:11PM EST | 180.00 | 0.45 | 0.45 | 0.50 | +0.06 | +15.38% | 621 | 5,767 | 14.22% |
| PEP240119C00185000 | 2023-12-04 2:17PM EST | 185.00 | 0.14 | 0.12 | 0.14 | +0.02 | +16.67% | 521 | 4,522 | 14.01% |
| PEP240119C00190000 | 2023-12-04 2:28PM EST | 190.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 10 | 5,960 | 15.53% |
| PEP240119C00195000 | 2023-12-04 1:52PM EST | 195.00 | 0.08 | 0.03 | 0.09 | +0.03 | +60.00% | 4 | 4,047 | 19.14% |
| PEP240119C00200000 | 2023-12-04 10:41AM EST | 200.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 31 | 8,249 | 19.73% |
| PEP240119C00210000 | 2023-12-04 9:36AM EST | 210.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 3,411 | 26.86% |
| PEP240119C00220000 | 2023-11-30 9:56AM EST | 220.00 | 0.06 | 0.02 | 0.11 | 0.00 | - | 3 | 1,774 | 33.11% |
| PEP240119C00230000 | 2023-12-01 3:56PM EST | 230.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 3 | 386 | 37.31% |
| PEP240119C00240000 | 2023-10-18 10:45AM EST | 240.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 4 | 288 | 46.73% |
| PEP240119C00250000 | 2023-10-06 8:30AM EST | 250.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 259 | 50.20% |
| PEP240119C00260000 | 2023-11-22 11:06AM EST | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 41 | 59.62% |
| PEP240119C00270000 | 2023-12-04 9:56AM EST | 270.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 362 | 63.87% |
| PEP240119C00290000 | 2023-07-13 2:31PM EST | 290.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 53.13% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240119P00080000 | 2023-11-01 2:25PM EST | 80.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 794 | 86.13% |
| PEP240119P00085000 | 2023-09-11 8:45AM EST | 85.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 272 | 67.97% |
| PEP240119P00090000 | 2023-10-26 11:54AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 56.25% |
| PEP240119P00095000 | 2023-11-15 12:57PM EST | 95.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 3 | 62 | 75.20% |
| PEP240119P00100000 | 2023-11-01 10:50AM EST | 100.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 287 | 62.31% |
| PEP240119P00105000 | 2023-10-30 2:21PM EST | 105.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 1 | 113 | 58.20% |
| PEP240119P00110000 | 2023-11-17 9:38AM EST | 110.00 | 0.01 | 0.00 | 0.35 | -0.01 | -50.00% | 1 | 254 | 56.93% |
| PEP240119P00115000 | 2023-11-28 9:30AM EST | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 650 | 58.55% |
| PEP240119P00120000 | 2023-11-30 11:30AM EST | 120.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 6 | 551 | 40.43% |
| PEP240119P00125000 | 2023-11-22 2:42PM EST | 125.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1,109 | 54.69% |
| PEP240119P00130000 | 2023-11-30 3:04PM EST | 130.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 21 | 890 | 36.23% |
| PEP240119P00135000 | 2023-12-04 9:30AM EST | 135.00 | 0.06 | 0.01 | 0.17 | +0.01 | +20.00% | 5 | 1,217 | 32.37% |
| PEP240119P00140000 | 2023-12-04 9:55AM EST | 140.00 | 0.09 | 0.05 | 0.12 | -0.03 | -25.00% | 22 | 763 | 26.37% |
| PEP240119P00145000 | 2023-12-04 12:32PM EST | 145.00 | 0.15 | 0.10 | 0.22 | -0.02 | -11.76% | 6 | 1,235 | 24.61% |
| PEP240119P00150000 | 2023-12-04 2:17PM EST | 150.00 | 0.23 | 0.22 | 0.27 | -0.04 | -14.81% | 102 | 3,925 | 20.92% |
| PEP240119P00155000 | 2023-12-04 2:12PM EST | 155.00 | 0.42 | 0.37 | 0.45 | -0.06 | -12.50% | 132 | 2,957 | 18.41% |
| PEP240119P00160000 | 2023-12-04 2:24PM EST | 160.00 | 0.81 | 0.73 | 0.80 | -0.09 | -10.00% | 188 | 6,154 | 15.93% |
| PEP240119P00165000 | 2023-12-04 2:12PM EST | 165.00 | 1.54 | 1.50 | 1.56 | -0.22 | -12.50% | 190 | 4,711 | 13.68% |
| PEP240119P00170000 | 2023-12-04 2:02PM EST | 170.00 | 3.28 | 3.10 | 3.20 | -0.32 | -8.89% | 103 | 3,659 | 11.70% |
| PEP240119P00175000 | 2023-12-04 2:10PM EST | 175.00 | 6.15 | 5.90 | 6.15 | -1.00 | -13.99% | 35 | 3,040 | 9.11% |
| PEP240119P00180000 | 2023-12-04 10:49AM EST | 180.00 | 11.35 | 10.40 | 10.60 | -0.10 | -0.87% | 2 | 1,736 | 0.00% |
| PEP240119P00185000 | 2023-12-04 1:49PM EST | 185.00 | 15.95 | 15.40 | 15.95 | -0.80 | -4.78% | 5 | 645 | 15.85% |
| PEP240119P00190000 | 2023-12-01 3:25PM EST | 190.00 | 21.60 | 20.40 | 20.70 | 0.00 | - | 656 | 112 | 11.72% |
| PEP240119P00195000 | 2023-12-01 3:16PM EST | 195.00 | 26.75 | 25.35 | 25.65 | 0.00 | - | 279 | 48 | 0.00% |
| PEP240119P00200000 | 2023-12-01 3:16PM EST | 200.00 | 31.75 | 29.60 | 30.70 | 0.00 | - | 790 | 155 | 16.41% |
| PEP240119P00210000 | 2023-07-13 8:46AM EST | 210.00 | 24.50 | 26.10 | 27.05 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240119P00220000 | 2023-05-22 10:41AM EST | 220.00 | 33.45 | 33.50 | 34.35 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240119P00230000 | 2023-09-06 1:41PM EST | 230.00 | 55.08 | 69.30 | 70.00 | 0.00 | - | 2 | 0 | 106.58% |
| PEP240119P00240000 | 2023-09-20 2:40PM EST | 240.00 | 61.65 | 77.50 | 81.45 | 0.00 | - | 1 | 0 | 113.37% |
| PEP240119P00250000 | 2023-09-13 2:52PM EST | 250.00 | 69.94 | 88.80 | 90.70 | 0.00 | - | 2 | 0 | 121.91% |
| PEP240119P00260000 | 2023-09-20 2:40PM EST | 260.00 | 81.68 | 97.50 | 101.70 | 0.00 | - | 1 | 0 | 127.81% |
| PEP240119P00270000 | 2023-07-17 9:46AM EST | 270.00 | 83.75 | 87.95 | 89.95 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240119P00280000 | 2023-10-02 9:18AM EST | 280.00 | 111.25 | 114.40 | 115.50 | 0.00 | - | 1 | 0 | 111.34% |
© 2023 Yahoo. Todos los derechos reservados.