U.S. markets open in 1 hour 10 minutes
F S&P 500
4,585.50 -15.25 (-0.33%) F Dow Jones
36,215.00 -88.00 (-0.24%) F Nasdaq
15,956.00 -67.75 (-0.42%) E-mini Russell 2000 Index Futur
1,875.80 +10.10 (+0.54%) Petróleo
73.27 -0.80 (-1.08%) Oro
2,087.00 -2.70 (-0.13%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Llamadaspor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419C00080000 | 2023-11-16 11:12AM EST | 80.00 | 87.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240419C00085000 | 2023-10-18 10:08AM EST | 85.00 | 78.20 | 80.90 | 83.20 | 0.00 | - | - | 1 | 0.00% |
| PEP240419C00095000 | 2023-11-30 12:54PM EST | 95.00 | 72.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PEP240419C00100000 | 2023-08-28 9:52AM EST | 100.00 | 80.40 | 70.45 | 72.10 | 0.00 | - | - | 5 | 67.14% |
| PEP240419C00105000 | 2023-10-26 11:09AM EST | 105.00 | 58.35 | 63.60 | 66.50 | 0.00 | - | 2 | 0 | 52.66% |
| PEP240419C00110000 | 2023-08-29 9:56AM EST | 110.00 | 70.20 | 60.15 | 62.30 | 0.00 | - | - | 1 | 56.92% |
| PEP240419C00115000 | 2023-10-26 11:09AM EST | 115.00 | 48.75 | 53.65 | 55.30 | 0.00 | - | 3 | 11 | 46.17% |
| PEP240419C00120000 | 2023-10-19 11:22AM EST | 120.00 | 44.30 | 47.15 | 48.15 | 0.00 | - | 2 | 9 | 0.00% |
| PEP240419C00125000 | 2023-11-30 2:36PM EST | 125.00 | 43.78 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| PEP240419C00130000 | 2023-11-30 3:50PM EST | 130.00 | 40.08 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| PEP240419C00135000 | 2023-11-08 3:40PM EST | 135.00 | 34.54 | 0.00 | 0.00 | 0.00 | - | 12 | 125 | 0.00% |
| PEP240419C00140000 | 2023-12-01 10:17AM EST | 140.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 0.00% |
| PEP240419C00145000 | 2023-11-09 3:23PM EST | 145.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 27 | 122 | 0.00% |
| PEP240419C00150000 | 2023-11-16 1:25PM EST | 150.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 16 | 190 | 0.00% |
| PEP240419C00155000 | 2023-11-29 2:17PM EST | 155.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 0.00% |
| PEP240419C00160000 | 2023-11-30 9:43AM EST | 160.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 0.00% |
| PEP240419C00165000 | 2023-12-01 3:50PM EST | 165.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 32 | 759 | 0.00% |
| PEP240419C00170000 | 2023-12-01 11:56AM EST | 170.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 219 | 1,857 | 0.39% |
| PEP240419C00175000 | 2023-12-01 2:58PM EST | 175.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 58 | 1,336 | 1.56% |
| PEP240419C00180000 | 2023-12-01 3:55PM EST | 180.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 149 | 1,190 | 3.13% |
| PEP240419C00185000 | 2023-12-01 2:49PM EST | 185.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 168 | 1,225 | 3.13% |
| PEP240419C00190000 | 2023-12-01 3:07PM EST | 190.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 1,641 | 3.13% |
| PEP240419C00195000 | 2023-12-01 1:02PM EST | 195.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7 | 340 | 6.25% |
| PEP240419C00200000 | 2023-12-01 11:13AM EST | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 6.25% |
| PEP240419C00210000 | 2023-12-01 1:02PM EST | 210.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7 | 103 | 6.25% |
| PEP240419C00220000 | 2023-12-01 1:02PM EST | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 106 | 6.25% |
| PEP240419C00230000 | 2023-10-11 9:02AM EST | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| PEP240419C00240000 | 2023-09-13 1:05PM EST | 240.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 33.64% |
| PEP240419C00250000 | 2023-09-13 1:06PM EST | 250.00 | 0.14 | 0.00 | 1.69 | 0.00 | - | 2 | 0 | 43.38% |
| PEP240419C00260000 | 2023-11-20 9:30AM EST | 260.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Ponepor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419P00090000 | 2023-10-26 10:57AM EST | 90.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 52.25% |
| PEP240419P00095000 | 2023-10-26 10:56AM EST | 95.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 54.59% |
| PEP240419P00100000 | 2023-11-08 3:09PM EST | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| PEP240419P00105000 | 2023-11-09 10:58AM EST | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| PEP240419P00110000 | 2023-11-21 10:08AM EST | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| PEP240419P00115000 | 2023-12-01 10:13AM EST | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| PEP240419P00120000 | 2023-11-29 11:19AM EST | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| PEP240419P00125000 | 2023-12-01 11:21AM EST | 125.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| PEP240419P00130000 | 2023-12-01 3:59PM EST | 130.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 6.25% |
| PEP240419P00135000 | 2023-12-01 2:43PM EST | 135.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 284 | 6.25% |
| PEP240419P00140000 | 2023-12-01 3:54PM EST | 140.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 687 | 6.25% |
| PEP240419P00145000 | 2023-12-01 12:05PM EST | 145.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 72 | 1,191 | 6.25% |
| PEP240419P00150000 | 2023-12-01 3:59PM EST | 150.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 921 | 3.13% |
| PEP240419P00155000 | 2023-12-01 10:34AM EST | 155.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 20 | 1,417 | 3.13% |
| PEP240419P00160000 | 2023-12-01 3:47PM EST | 160.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 129 | 1,313 | 1.56% |
| PEP240419P00165000 | 2023-12-01 3:26PM EST | 165.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 64 | 892 | 0.78% |
| PEP240419P00170000 | 2023-12-01 2:56PM EST | 170.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 46 | 1,394 | 0.00% |
| PEP240419P00175000 | 2023-12-01 1:23PM EST | 175.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 37 | 414 | 0.00% |
| PEP240419P00180000 | 2023-12-01 3:33PM EST | 180.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 67 | 329 | 0.00% |
| PEP240419P00185000 | 2023-11-24 9:35AM EST | 185.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 0.00% |
| PEP240419P00190000 | 2023-11-27 11:01AM EST | 190.00 | 21.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240419P00195000 | 2023-10-03 8:46AM EST | 195.00 | 26.36 | 27.95 | 28.95 | 0.00 | - | 2 | 6 | 25.23% |
| PEP240419P00200000 | 2023-09-20 9:51AM EST | 200.00 | 21.40 | 38.05 | 41.65 | 0.00 | - | 2 | 0 | 50.39% |
| PEP240419P00230000 | 2023-09-20 9:49AM EST | 230.00 | 51.45 | 68.25 | 71.60 | 0.00 | - | - | 0 | 61.70% |
© 2023 Yahoo. Todos los derechos reservados.