U.S. markets close in 26 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
168.91+1.41 (+0.84%)
A partir del 03:34PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240517C000950002024-02-28 4:41PM EDT95.0072.2079.6582.350.00-20210.77%
PEP240517C001450002024-03-15 12:42PM EDT145.0021.3522.0525.500.00--348.62%
PEP240517C001500002024-04-16 11:47AM EDT150.0019.2719.5019.800.00-33034.01%
PEP240517C001550002024-04-17 9:52AM EDT155.0014.8514.6015.00-0.15-1.00%121228.88%
PEP240517C001600002024-04-15 3:53PM EDT160.0010.3510.2010.40+1.15+12.50%160724.32%
PEP240517C001650002024-04-17 3:16PM EDT165.006.406.306.45+0.10+1.63%31,23621.68%
PEP240517C001700002024-04-17 3:04PM EDT170.003.403.303.40+0.41+13.71%2381,22119.90%
PEP240517C001750002024-04-17 3:15PM EDT175.001.421.421.45+0.11+8.40%1043,14518.67%
PEP240517C001800002024-04-17 3:00PM EDT180.000.490.480.52+0.06+13.95%203,74318.19%
PEP240517C001850002024-04-17 3:00PM EDT185.000.190.160.19+0.04+26.67%2601,41018.70%
PEP240517C001900002024-04-10 12:53PM EDT190.000.050.060.090.00-263420.22%
PEP240517C001950002024-04-16 9:43AM EDT195.000.040.020.050.00-56421.97%
PEP240517C002000002024-04-01 1:55PM EDT200.000.040.000.390.00-223735.16%
Opciones de ventapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240517P001000002024-04-05 1:41PM EDT100.000.060.000.380.00-1184.47%
PEP240517P001200002024-03-12 10:24AM EDT120.000.340.000.320.00-2456.45%
PEP240517P001250002024-03-12 11:13AM EDT125.000.050.000.320.00-252550.49%
PEP240517P001300002024-03-14 3:34PM EDT130.000.090.010.330.00-1750.59%
PEP240517P001350002024-03-20 1:17PM EDT135.000.060.010.410.00-21246.34%
PEP240517P001400002024-04-11 12:10PM EDT140.000.070.050.080.00-31830.18%
PEP240517P001450002024-04-12 12:09PM EDT145.000.140.100.130.00-18227.25%
PEP240517P001500002024-04-17 3:18PM EDT150.000.220.200.23-0.02-7.69%340224.56%
PEP240517P001550002024-04-17 3:18PM EDT155.000.420.420.45-0.03-6.67%61,70122.22%
PEP240517P001600002024-04-17 11:52AM EDT160.000.850.910.96-0.14-14.14%472,00420.40%
PEP240517P001650002024-04-17 3:01PM EDT165.001.991.982.03-0.41-17.08%1052,82318.85%
PEP240517P001700002024-04-17 2:53PM EDT170.004.003.954.05-0.50-11.11%292,54017.66%
PEP240517P001750002024-04-17 11:15AM EDT175.007.457.207.40-0.25-3.25%257517.80%
PEP240517P001800002024-04-16 3:58PM EDT180.0011.5511.1512.35-0.95-7.60%112424.43%
PEP240517P001850002024-04-12 9:53AM EDT185.0017.8516.2016.600.00-1123.41%
PEP240517P001900002024-04-15 9:43AM EDT190.0022.0921.3021.550.00-3627.64%
PEP240517P002000002024-03-26 3:36PM EDT200.0027.6531.0531.850.00-2040.77%