PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517C00095000 | 2024-02-28 4:41PM EDT | 95.00 | 72.20 | 79.65 | 82.35 | 0.00 | - | 2 | 0 | 167.19% |
| PEP240517C00125000 | 2024-04-25 11:13AM EDT | 125.00 | 53.10 | 48.75 | 53.00 | 0.00 | - | - | 1 | 97.75% |
| PEP240517C00135000 | 2024-04-17 10:32AM EDT | 135.00 | 34.30 | 38.65 | 43.00 | 0.00 | - | - | 1 | 77.88% |
| PEP240517C00140000 | 2024-04-22 10:23AM EDT | 140.00 | 35.50 | 33.45 | 38.00 | 0.00 | - | - | 2 | 66.55% |
| PEP240517C00145000 | 2024-03-15 12:42PM EDT | 145.00 | 21.35 | 22.05 | 25.50 | 0.00 | - | - | 3 | 0.00% |
| PEP240517C00150000 | 2024-04-25 11:24AM EDT | 150.00 | 28.52 | 24.25 | 28.00 | 0.00 | - | 3 | 31 | 56.81% |
| PEP240517C00155000 | 2024-04-25 10:29AM EDT | 155.00 | 22.00 | 19.60 | 21.60 | 0.00 | - | 1 | 211 | 53.93% |
| PEP240517C00157500 | 2024-04-23 3:37PM EDT | 157.50 | 15.14 | 16.15 | 20.00 | 0.00 | - | - | 1 | 58.59% |
| PEP240517C00160000 | 2024-04-24 1:11PM EDT | 160.00 | 16.30 | 14.70 | 16.10 | -0.70 | -4.12% | 1 | 603 | 38.18% |
| PEP240517C00165000 | 2024-05-01 3:15PM EDT | 165.00 | 11.50 | 9.80 | 12.75 | +0.55 | +5.02% | 4 | 1,109 | 44.02% |
| PEP240517C00167500 | 2024-04-26 1:02PM EDT | 167.50 | 9.65 | 7.40 | 9.40 | 0.00 | - | 1 | 6 | 31.18% |
| PEP240517C00170000 | 2024-05-01 1:31PM EDT | 170.00 | 6.66 | 5.30 | 6.50 | +0.26 | +4.06% | 28 | 1,122 | 22.25% |
| PEP240517C00172500 | 2024-05-01 3:35PM EDT | 172.50 | 4.70 | 4.00 | 4.30 | +0.35 | +8.05% | 26 | 168 | 18.54% |
| PEP240517C00175000 | 2024-05-01 3:54PM EDT | 175.00 | 2.65 | 2.40 | 2.53 | -0.55 | -17.19% | 328 | 3,296 | 16.29% |
| PEP240517C00177500 | 2024-05-01 3:54PM EDT | 177.50 | 1.30 | 1.23 | 1.32 | -0.40 | -23.53% | 270 | 1,692 | 15.20% |
| PEP240517C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 0.58 | 0.53 | 0.60 | -0.23 | -28.40% | 251 | 6,163 | 14.62% |
| PEP240517C00182500 | 2024-05-01 3:59PM EDT | 182.50 | 0.23 | 0.21 | 0.25 | -0.03 | -11.54% | 36 | 2,617 | 14.55% |
| PEP240517C00185000 | 2024-05-01 3:40PM EDT | 185.00 | 0.11 | 0.08 | 0.12 | -0.01 | -8.33% | 26 | 1,964 | 15.28% |
| PEP240517C00187500 | 2024-05-01 9:59AM EDT | 187.50 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 1 | 145 | 16.50% |
| PEP240517C00190000 | 2024-05-01 11:30AM EDT | 190.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 4 | 1,397 | 18.16% |
| PEP240517C00192500 | 2024-05-01 9:33AM EDT | 192.50 | 0.01 | 0.00 | 0.18 | -0.02 | -66.67% | 99 | 106 | 25.59% |
| PEP240517C00195000 | 2024-04-29 10:21AM EDT | 195.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 128 | 45.61% |
| PEP240517C00200000 | 2024-04-01 1:55PM EDT | 200.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 22 | 37 | 50.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00100000 | 2024-04-05 1:41PM EDT | 100.00 | 0.06 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 126.56% |
| PEP240517P00120000 | 2024-03-12 10:24AM EDT | 120.00 | 0.34 | 0.00 | 0.32 | 0.00 | - | 2 | 4 | 82.81% |
| PEP240517P00125000 | 2024-03-12 11:13AM EDT | 125.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 25 | 25 | 74.90% |
| PEP240517P00130000 | 2024-03-14 3:34PM EDT | 130.00 | 0.09 | 0.01 | 0.33 | 0.00 | - | 1 | 7 | 67.87% |
| PEP240517P00135000 | 2024-04-22 1:53PM EDT | 135.00 | 0.01 | 0.00 | 0.84 | 0.00 | - | 1 | 12 | 70.65% |
| PEP240517P00140000 | 2024-04-26 10:07AM EDT | 140.00 | 0.19 | 0.00 | 1.03 | 0.00 | - | 2 | 16 | 65.04% |
| PEP240517P00145000 | 2024-05-01 10:41AM EDT | 145.00 | 0.08 | 0.00 | 0.16 | +0.07 | +700.00% | 1 | 88 | 45.41% |
| PEP240517P00150000 | 2024-04-30 12:03PM EDT | 150.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 673 | 50.88% |
| PEP240517P00152500 | 2024-05-01 12:00PM EDT | 152.50 | 0.02 | 0.00 | 0.36 | -0.06 | -75.00% | 10 | 13 | 40.87% |
| PEP240517P00155000 | 2024-05-01 10:16AM EDT | 155.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 7 | 1,537 | 25.39% |
| PEP240517P00157500 | 2024-04-26 10:55AM EDT | 157.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 42 | 45 | 23.15% |
| PEP240517P00160000 | 2024-05-01 2:58PM EDT | 160.00 | 0.04 | 0.04 | 0.08 | -0.02 | -33.33% | 23 | 1,893 | 21.68% |
| PEP240517P00162500 | 2024-04-30 3:56PM EDT | 162.50 | 0.09 | 0.07 | 0.10 | 0.00 | - | 1 | 58 | 19.29% |
| PEP240517P00165000 | 2024-05-01 2:48PM EDT | 165.00 | 0.13 | 0.14 | 0.16 | -0.04 | -23.53% | 27 | 2,918 | 17.58% |
| PEP240517P00167500 | 2024-05-01 2:58PM EDT | 167.50 | 0.19 | 0.24 | 0.27 | -0.06 | -24.00% | 98 | 297 | 15.97% |
| PEP240517P00170000 | 2024-05-01 3:54PM EDT | 170.00 | 0.45 | 0.46 | 0.64 | 0.00 | - | 61 | 3,108 | 16.02% |
| PEP240517P00172500 | 2024-05-01 3:47PM EDT | 172.50 | 1.00 | 0.94 | 1.03 | +0.15 | +17.65% | 60 | 428 | 13.99% |
| PEP240517P00175000 | 2024-05-01 3:30PM EDT | 175.00 | 1.42 | 1.80 | 1.89 | -0.20 | -12.35% | 187 | 1,251 | 13.04% |
| PEP240517P00177500 | 2024-05-01 3:42PM EDT | 177.50 | 2.74 | 3.10 | 3.30 | +0.09 | +3.40% | 19 | 716 | 12.50% |
| PEP240517P00180000 | 2024-05-01 11:46AM EDT | 180.00 | 4.65 | 4.20 | 6.00 | -0.03 | -0.64% | 4 | 182 | 19.41% |
| PEP240517P00182500 | 2024-04-26 10:06AM EDT | 182.50 | 4.80 | 6.85 | 8.25 | 0.00 | - | 6 | 3 | 21.94% |
| PEP240517P00185000 | 2024-04-26 9:51AM EDT | 185.00 | 7.80 | 8.10 | 11.80 | 0.00 | - | 1 | 2 | 35.73% |
| PEP240517P00190000 | 2024-04-19 9:57AM EDT | 190.00 | 17.59 | 12.75 | 16.90 | 0.00 | - | 1 | 0 | 45.56% |
| PEP240517P00195000 | 2024-04-17 3:53PM EDT | 195.00 | 25.15 | 18.00 | 20.90 | 0.00 | - | - | 0 | 43.02% |
| PEP240517P00200000 | 2024-05-01 3:53PM EDT | 200.00 | 24.03 | 22.70 | 26.60 | +0.98 | +4.25% | 1 | 0 | 58.15% |
| PEP240517P00205000 | 2024-04-24 3:53PM EDT | 205.00 | 28.13 | 27.50 | 31.65 | 0.00 | - | - | 0 | 65.65% |
| PEP240517P00210000 | 2024-04-24 3:53PM EDT | 210.00 | 33.05 | 32.50 | 36.90 | 0.00 | - | - | 0 | 75.15% |
© 2024 Yahoo. Todos los derechos reservados.