U.S. markets open in 9 hours 23 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
169.48+1.98 (+1.18%)
Al cierre: 04:00PM EDT
169.38 -0.10 (-0.06%)
Fuera de horario: 07:43PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240419C000800002024-03-21 1:58PM EDT80.0093.3588.0591.100.00-33421.09%
PEP240419C000850002023-10-18 11:08AM EDT85.0078.2080.9083.200.00--10.00%
PEP240419C000950002024-02-28 3:26PM EDT95.0071.9078.5081.850.00-50769.82%
PEP240419C001000002024-02-28 3:26PM EDT100.0067.1073.6077.150.00-50725.78%
PEP240419C001050002024-02-28 3:59PM EDT105.0061.7568.5572.500.00-350681.25%
PEP240419C001100002024-02-28 4:41PM EDT110.0057.2063.5567.100.00-20624.51%
PEP240419C001150002024-02-28 3:59PM EDT115.0052.8058.6062.500.00-350586.33%
PEP240419C001200002024-02-28 3:26PM EDT120.0046.3053.6057.550.00-50541.85%
PEP240419C001250002024-04-04 12:46PM EDT125.0046.5843.4045.850.00-11197.66%
PEP240419C001300002024-02-28 3:26PM EDT130.0037.1043.6546.700.00-150442.33%
PEP240419C001350002024-04-17 10:32AM EDT135.0033.6532.9035.85-3.06-8.34%1895244.92%
PEP240419C001400002024-02-20 10:54AM EDT140.0029.2331.2535.050.00-32299.76%
PEP240419C001450002024-03-22 3:50PM EDT145.0028.0024.4525.750.00-2123149.41%
PEP240419C001500002024-03-19 10:37AM EDT150.0023.0018.0020.750.00-1166152.15%
PEP240419C001550002024-04-17 12:49PM EDT155.0014.0014.4514.75+0.14+1.01%331467.58%
PEP240419C001575002024-04-12 3:06PM EDT157.5010.7510.5513.650.00-8657.42%
PEP240419C001600002024-04-17 12:21PM EDT160.009.008.9511.20+1.58+21.29%221470.80%
PEP240419C001625002024-04-15 12:36PM EDT162.507.255.958.30+1.92+36.02%1778.42%
PEP240419C001650002024-04-17 2:19PM EDT165.004.464.504.85+0.84+23.20%422,13636.08%
PEP240419C001675002024-04-17 3:38PM EDT167.502.482.342.51+1.21+95.28%8875125.83%
PEP240419C001700002024-04-17 3:55PM EDT170.000.820.730.82+0.38+86.36%5224,70221.14%
PEP240419C001725002024-04-17 3:59PM EDT172.500.140.120.14+0.06+75.00%2922,38419.83%
PEP240419C001750002024-04-17 3:50PM EDT175.000.030.020.04+0.01+50.00%1606,70623.63%
PEP240419C001775002024-04-16 1:31PM EDT177.500.010.000.020.00-1099528.91%
PEP240419C001800002024-04-17 3:22PM EDT180.000.010.000.01-0.01-50.00%65,33632.81%
PEP240419C001825002024-04-12 1:06PM EDT182.500.030.000.580.00-117068.75%
PEP240419C001850002024-04-17 3:28PM EDT185.000.060.000.06+0.04+200.00%311,97952.73%
PEP240419C001875002024-04-03 1:01PM EDT187.500.010.000.570.00-11086.91%
PEP240419C001900002024-04-16 2:20PM EDT190.000.010.000.100.00-171,71271.09%
PEP240419C001925002024-03-28 1:55PM EDT192.500.010.000.570.00-22104.10%
PEP240419C001950002024-04-15 11:48AM EDT195.000.020.000.010.00-254465.63%
PEP240419C002000002024-04-04 3:03PM EDT200.000.020.000.020.00-152281.25%
PEP240419C002100002024-04-05 12:32PM EDT210.000.040.000.040.00-194109.38%
PEP240419C002200002024-02-05 3:51PM EDT220.000.030.000.000.00-210650.00%
PEP240419C002300002023-10-11 10:02AM EDT230.000.080.000.000.00-2450.00%
PEP240419C002400002023-09-13 2:05PM EDT240.000.170.000.750.00-22243.95%
PEP240419C002500002024-01-04 2:51PM EDT250.000.010.000.380.00-100100241.02%
PEP240419C002600002023-11-20 10:30AM EDT260.000.130.000.000.00--150.00%
PEP240419C002700002024-04-10 3:49PM EDT270.000.070.000.370.00-12279.30%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240419P000800002024-02-26 4:10PM EDT80.000.010.000.010.00-211312.50%
PEP240419P000900002023-10-26 11:57AM EDT90.000.080.000.750.00-20436.72%
PEP240419P000950002023-10-26 11:56AM EDT95.000.160.000.750.00-20403.32%
PEP240419P001000002024-01-22 10:30AM EDT100.000.030.000.000.00-11550.00%
PEP240419P001050002024-02-28 1:42PM EDT105.000.080.000.160.00-1014272.66%
PEP240419P001100002024-03-19 9:36AM EDT110.000.020.000.530.00-112294.92%
PEP240419P001150002024-01-26 11:29AM EDT115.000.130.001.140.00-217307.23%
PEP240419P001200002024-03-18 10:44AM EDT120.000.010.000.530.00-868242.38%
PEP240419P001250002024-03-13 9:30AM EDT125.000.040.000.000.00-54950.00%
PEP240419P001300002024-03-08 10:30AM EDT130.000.020.000.160.00-154160.94%
PEP240419P001350002024-03-19 3:56PM EDT135.000.010.000.010.00-101,154103.13%
PEP240419P001400002024-04-15 1:57PM EDT140.000.010.000.020.00-290693.75%
PEP240419P001450002024-04-16 9:52AM EDT145.000.010.000.100.00-301,05994.53%
PEP240419P001500002024-04-17 12:26PM EDT150.000.010.000.01-0.01-50.00%111,42459.38%
PEP240419P001525002024-04-10 3:27PM EDT152.500.010.000.880.00-29101.66%
PEP240419P001550002024-04-17 1:14PM EDT155.000.010.000.020.00-62,20951.56%
PEP240419P001575002024-04-16 3:10PM EDT157.500.030.000.150.00-139352.73%
PEP240419P001600002024-04-17 3:50PM EDT160.000.010.010.02-0.02-66.67%4814,04535.16%
PEP240419P001625002024-04-17 11:38AM EDT162.500.040.010.04-0.07-63.64%355229.88%
PEP240419P001650002024-04-17 3:59PM EDT165.000.070.060.07-0.28-80.00%1914,83022.95%
PEP240419P001675002024-04-17 3:54PM EDT167.500.290.290.31-0.84-74.34%18785020.22%
PEP240419P001700002024-04-17 3:54PM EDT170.001.111.141.21-0.89-44.50%1663,89018.51%
PEP240419P001725002024-04-16 3:15PM EDT172.504.402.874.150.00-1469746.29%
PEP240419P001750002024-04-17 2:44PM EDT175.006.074.205.70-0.98-13.90%1108532.72%
PEP240419P001775002024-04-17 2:44PM EDT177.508.656.859.15-0.55-5.98%16476.07%
PEP240419P001800002024-04-17 2:01PM EDT180.0011.158.9010.75-1.40-11.16%902155.66%
PEP240419P001850002024-04-17 2:44PM EDT185.0015.9013.4517.55-2.00-11.17%83139.94%
PEP240419P001875002024-04-12 11:10AM EDT187.5019.2016.8019.550.00-1076.95%
PEP240419P001900002024-04-17 9:47AM EDT190.0021.4520.0521.80-4.55-17.50%10103.22%
PEP240419P001925002024-04-12 11:10AM EDT192.5024.2022.8024.150.00-10115.04%
PEP240419P001950002024-01-05 12:45PM EDT195.0025.9023.0026.050.00-90128.13%
PEP240419P002000002024-04-01 11:18AM EDT200.0026.2529.6531.550.00-20104.10%
PEP240419P002100002024-03-04 4:38PM EDT210.0045.4338.3041.700.00-10212.60%
PEP240419P002300002023-09-20 10:49AM EDT230.0051.4568.2571.600.00--0526.22%
PEP240419P002700002024-03-05 4:51PM EDT270.00107.8098.55102.200.00--0406.64%