PEP - PepsiCo, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240621C000850002023-02-27 4:11PM EDT85.0091.0095.9097.350.00--10.00%
PEP240621C001100002023-03-10 2:01PM EDT110.0065.3574.3078.000.00-1348.49%
PEP240621C001300002023-05-25 1:24PM EDT130.0057.350.000.000.00-220.00%
PEP240621C001350002023-03-21 3:52PM EDT135.0048.7753.2055.750.00-4539.42%
PEP240621C001400002023-02-09 10:30AM EDT140.0043.0039.0040.800.00--10.00%
PEP240621C001450002023-05-23 10:06AM EDT145.0045.380.000.000.00-250.00%
PEP240621C001500002023-05-31 3:43PM EDT150.0040.570.000.000.00-2180.00%
PEP240621C001550002023-05-26 3:09PM EDT155.0036.150.000.000.00-2220.00%
PEP240621C001600002023-05-25 10:44AM EDT160.0032.350.000.000.00-11190.00%
PEP240621C001650002023-05-31 9:47AM EDT165.0026.850.000.000.00-3270.00%
PEP240621C001700002023-05-31 3:33PM EDT170.0025.000.000.000.00-1160.00%
PEP240621C001750002023-05-26 10:44AM EDT175.0021.700.000.000.00-3810.00%
PEP240621C001800002023-05-31 10:58AM EDT180.0017.450.000.000.00-22230.00%
PEP240621C001850002023-05-31 10:29AM EDT185.0014.600.000.000.00-91140.39%
PEP240621C001900002023-05-31 3:59PM EDT190.0011.500.000.000.00-56570.78%
PEP240621C001950002023-05-31 3:50PM EDT195.009.950.000.000.00-51731.56%
PEP240621C002000002023-05-31 3:50PM EDT200.007.750.000.000.00-56031.56%
PEP240621C002100002023-05-26 1:11PM EDT210.004.800.000.000.00-72213.13%
PEP240621C002200002023-05-30 12:27PM EDT220.002.200.000.000.00-42173.13%
PEP240621C002300002023-05-23 3:16PM EDT230.001.430.000.000.00-16366.25%
PEP240621C002400002023-05-22 10:12AM EDT240.000.900.000.000.00-1936.25%
PEP240621C002500002023-05-26 10:04AM EDT250.000.520.000.000.00-12296.25%
PEP240621C002600002023-05-12 10:09AM EDT260.000.560.000.000.00--26.25%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240621P000850002023-03-13 10:44AM EDT85.000.680.000.000.00-5112.50%
PEP240621P001000002023-05-03 3:27PM EDT100.000.470.000.000.00-5512.50%
PEP240621P001050002023-03-30 11:38AM EDT105.000.800.161.510.00-11135.94%
PEP240621P001100002023-03-20 12:56PM EDT110.001.330.351.100.00-10831.12%
PEP240621P001150002023-05-17 10:31AM EDT115.000.820.000.000.00-1712.50%
PEP240621P001200002023-05-30 1:03PM EDT120.001.300.000.000.00-1336.25%
PEP240621P001250002023-04-20 9:30AM EDT125.001.301.001.350.00-1625.61%
PEP240621P001300002023-05-11 10:11AM EDT130.001.400.000.000.00-186.25%
PEP240621P001350002023-05-05 9:30AM EDT135.001.660.000.000.00-24376.25%
PEP240621P001400002023-05-26 1:10PM EDT140.002.700.000.000.00-141016.25%
PEP240621P001450002023-05-26 3:09PM EDT145.003.250.000.000.00-201496.25%
PEP240621P001500002023-05-30 2:48PM EDT150.003.950.000.000.00-17533.13%
PEP240621P001550002023-05-26 1:40PM EDT155.004.750.000.000.00-112613.13%
PEP240621P001600002023-05-26 2:03PM EDT160.005.650.000.000.00-92663.13%
PEP240621P001650002023-05-26 3:11PM EDT165.006.600.000.000.00-83451.56%
PEP240621P001700002023-05-25 1:13PM EDT170.007.900.000.000.00-53611.56%
PEP240621P001750002023-05-31 3:45PM EDT175.008.500.000.000.00-51300.78%
PEP240621P001800002023-05-30 1:42PM EDT180.0011.650.000.000.00-451320.39%
PEP240621P001850002023-05-30 10:07AM EDT185.0013.450.000.000.00-8360.00%
PEP240621P001900002023-05-31 3:36PM EDT190.0014.150.000.000.00-2692740.00%
PEP240621P001950002023-05-22 10:36AM EDT195.0015.500.000.000.00-2400.00%
PEP240621P002000002023-05-22 10:34AM EDT200.0018.140.000.000.00-11680.00%
PEP240621P002100002023-05-30 9:37AM EDT210.0029.650.000.000.00-1690.00%
PEP240621P002200002023-03-09 12:05PM EDT220.0047.0034.8037.150.00--00.00%
PEP240621P002400002023-02-27 4:11PM EDT240.0065.0558.3560.250.00--022.11%