PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:31PM EST. Mercado abierto.
Llamadaspor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00085000 | 2023-10-10 2:41PM EST | 85.00 | 80.85 | 81.15 | 81.65 | 0.00 | - | 2 | 18 | 53.35% |
| PEP240621C00090000 | 2023-10-17 10:30AM EST | 90.00 | 71.93 | 77.65 | 78.40 | 0.00 | - | - | 2 | 63.17% |
| PEP240621C00095000 | 2023-07-10 1:10PM EST | 95.00 | 91.00 | 88.90 | 90.70 | 0.00 | - | - | 1 | 128.71% |
| PEP240621C00100000 | 2023-08-29 9:15AM EST | 100.00 | 81.15 | 70.45 | 72.20 | 0.00 | - | 8 | 9 | 70.69% |
| PEP240621C00105000 | 2023-09-18 10:08AM EST | 105.00 | 75.70 | 58.30 | 59.50 | 0.00 | - | 8 | 19 | 0.00% |
| PEP240621C00110000 | 2023-11-28 10:12AM EST | 110.00 | 59.96 | 57.15 | 58.70 | 0.00 | - | 1 | 52 | 49.31% |
| PEP240621C00115000 | 2023-09-12 1:05PM EST | 115.00 | 66.20 | 45.40 | 46.00 | 0.00 | - | - | 15 | 0.00% |
| PEP240621C00120000 | 2023-10-12 10:13AM EST | 120.00 | 40.60 | 47.65 | 50.30 | 0.00 | - | 1 | 4 | 47.64% |
| PEP240621C00125000 | 2023-10-06 12:20PM EST | 125.00 | 38.60 | 43.80 | 44.75 | 0.00 | - | 1 | 1 | 41.44% |
| PEP240621C00130000 | 2023-12-04 3:13PM EST | 130.00 | 42.03 | 38.30 | 38.75 | 0.00 | - | 1 | 6 | 33.84% |
| PEP240621C00135000 | 2023-11-17 12:48PM EST | 135.00 | 34.55 | 33.90 | 34.45 | 0.00 | - | 3 | 64 | 32.53% |
| PEP240621C00140000 | 2023-11-15 12:07PM EST | 140.00 | 30.29 | 29.35 | 30.40 | 0.00 | - | 14 | 43 | 31.57% |
| PEP240621C00145000 | 2023-12-06 1:49PM EST | 145.00 | 27.07 | 25.00 | 25.35 | 0.00 | - | 2 | 20 | 27.46% |
| PEP240621C00150000 | 2023-12-06 10:51AM EST | 150.00 | 21.00 | 20.80 | 21.10 | -1.22 | -5.49% | 1 | 174 | 25.37% |
| PEP240621C00155000 | 2023-11-20 11:18AM EST | 155.00 | 17.50 | 16.85 | 17.50 | 0.00 | - | 1 | 147 | 24.41% |
| PEP240621C00160000 | 2023-12-07 2:41PM EST | 160.00 | 15.00 | 13.25 | 13.65 | 0.00 | - | 1 | 397 | 22.32% |
| PEP240621C00165000 | 2023-12-07 12:21PM EST | 165.00 | 11.90 | 10.05 | 10.40 | 0.00 | - | 1 | 1,066 | 20.90% |
| PEP240621C00170000 | 2023-12-08 1:27PM EST | 170.00 | 7.40 | 7.35 | 7.65 | -1.04 | -12.32% | 5 | 787 | 19.75% |
| PEP240621C00175000 | 2023-12-08 1:29PM EST | 175.00 | 5.10 | 5.05 | 5.25 | -1.10 | -17.74% | 23 | 1,482 | 18.47% |
| PEP240621C00180000 | 2023-12-08 12:15PM EST | 180.00 | 3.45 | 3.30 | 3.50 | -0.65 | -15.85% | 42 | 1,934 | 17.63% |
| PEP240621C00185000 | 2023-12-08 1:34PM EST | 185.00 | 2.10 | 2.10 | 2.20 | -0.52 | -19.85% | 7 | 2,201 | 16.89% |
| PEP240621C00190000 | 2023-12-08 10:25AM EST | 190.00 | 1.41 | 1.26 | 1.32 | -0.16 | -10.19% | 34 | 1,387 | 16.30% |
| PEP240621C00195000 | 2023-12-05 3:08PM EST | 195.00 | 1.10 | 0.73 | 0.79 | 0.00 | - | 4 | 1,151 | 16.02% |
| PEP240621C00200000 | 2023-12-07 3:43PM EST | 200.00 | 0.53 | 0.41 | 0.48 | -0.06 | -10.17% | 1 | 1,379 | 15.94% |
| PEP240621C00210000 | 2023-12-08 12:13PM EST | 210.00 | 0.24 | 0.15 | 0.30 | -0.04 | -14.29% | 2 | 1,287 | 17.48% |
| PEP240621C00220000 | 2023-12-07 9:59AM EST | 220.00 | 0.20 | 0.10 | 0.18 | 0.00 | - | 2 | 1,095 | 18.63% |
| PEP240621C00230000 | 2023-12-07 9:55AM EST | 230.00 | 0.18 | 0.06 | 0.18 | +0.09 | +100.00% | 2 | 657 | 21.02% |
| PEP240621C00240000 | 2023-12-06 10:22AM EST | 240.00 | 0.08 | 0.00 | 2.19 | 0.00 | - | 3 | 124 | 37.27% |
| PEP240621C00250000 | 2023-12-08 12:15PM EST | 250.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 2 | 241 | 23.54% |
| PEP240621C00260000 | 2023-12-08 12:14PM EST | 260.00 | 0.07 | 0.01 | 0.09 | -0.04 | -36.36% | 2 | 48 | 25.10% |
| PEP240621C00270000 | 2023-11-10 2:17PM EST | 270.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 2 | 68 | 35.63% |
Ponepor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621P00080000 | 2023-10-26 9:00AM EST | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 0 | 50.05% |
| PEP240621P00085000 | 2023-12-06 1:35PM EST | 85.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 5 | 71 | 38.38% |
| PEP240621P00090000 | 2023-12-05 3:43PM EST | 90.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 2 | 14 | 46.34% |
| PEP240621P00095000 | 2023-11-15 11:32AM EST | 95.00 | 0.10 | 0.02 | 0.15 | 0.00 | - | 35 | 43 | 34.28% |
| PEP240621P00100000 | 2023-11-15 10:52AM EST | 100.00 | 0.14 | 0.00 | 0.65 | 0.00 | - | 2 | 17 | 39.89% |
| PEP240621P00105000 | 2023-11-22 10:27AM EST | 105.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 2 | 25 | 35.99% |
| PEP240621P00110000 | 2023-12-08 1:25PM EST | 110.00 | 0.25 | 0.00 | 0.36 | +0.02 | +8.70% | 10 | 83 | 29.88% |
| PEP240621P00115000 | 2023-12-07 9:56AM EST | 115.00 | 0.31 | 0.00 | 1.50 | 0.00 | - | 2 | 147 | 36.66% |
| PEP240621P00120000 | 2023-12-08 12:15PM EST | 120.00 | 0.53 | 0.34 | 0.54 | +0.13 | +32.50% | 2 | 310 | 26.32% |
| PEP240621P00125000 | 2023-12-08 12:15PM EST | 125.00 | 0.63 | 0.49 | 0.64 | +0.03 | +5.00% | 2 | 491 | 24.37% |
| PEP240621P00130000 | 2023-12-08 9:58AM EST | 130.00 | 0.81 | 0.84 | 0.90 | 0.00 | - | 3 | 841 | 23.34% |
| PEP240621P00135000 | 2023-12-07 3:56PM EST | 135.00 | 1.09 | 1.15 | 1.23 | 0.00 | - | 28 | 538 | 22.22% |
| PEP240621P00140000 | 2023-12-08 9:31AM EST | 140.00 | 1.50 | 1.55 | 1.66 | +0.10 | +7.14% | 1 | 232 | 21.05% |
| PEP240621P00145000 | 2023-12-07 3:56PM EST | 145.00 | 2.01 | 2.10 | 2.23 | 0.00 | - | 6 | 436 | 19.86% |
| PEP240621P00150000 | 2023-12-08 1:14PM EST | 150.00 | 2.90 | 2.83 | 3.05 | +0.24 | +9.02% | 4 | 1,390 | 18.86% |
| PEP240621P00155000 | 2023-12-08 1:02PM EST | 155.00 | 3.95 | 3.90 | 4.05 | +0.50 | +14.49% | 142 | 622 | 17.65% |
| PEP240621P00160000 | 2023-12-08 11:29AM EST | 160.00 | 5.15 | 5.15 | 5.45 | +0.35 | +7.29% | 40 | 1,117 | 16.62% |
| PEP240621P00165000 | 2023-12-08 1:40PM EST | 165.00 | 7.20 | 6.95 | 7.30 | +0.75 | +11.63% | 79 | 1,151 | 15.66% |
| PEP240621P00170000 | 2023-12-08 9:38AM EST | 170.00 | 9.25 | 9.25 | 9.55 | +0.90 | +10.78% | 2 | 655 | 14.48% |
| PEP240621P00175000 | 2023-12-05 3:27PM EST | 175.00 | 11.21 | 12.05 | 12.40 | +0.60 | +5.66% | 5 | 574 | 13.33% |
| PEP240621P00180000 | 2023-12-04 10:07AM EST | 180.00 | 12.86 | 15.45 | 16.15 | 0.00 | - | 1 | 633 | 12.96% |
| PEP240621P00185000 | 2023-12-04 10:07AM EST | 185.00 | 16.37 | 19.50 | 20.00 | 0.00 | - | 2 | 784 | 11.10% |
| PEP240621P00190000 | 2023-12-01 10:44AM EST | 190.00 | 22.17 | 23.45 | 24.70 | 0.00 | - | 7 | 129 | 11.08% |
| PEP240621P00195000 | 2023-09-20 9:48AM EST | 195.00 | 17.45 | 33.00 | 37.00 | 0.00 | - | 2 | 112 | 35.61% |
| PEP240621P00200000 | 2023-11-16 11:25AM EST | 200.00 | 32.90 | 34.25 | 34.90 | 0.00 | - | 1 | 0 | 15.88% |
| PEP240621P00210000 | 2023-09-28 2:19PM EST | 210.00 | 40.30 | 48.75 | 51.60 | 0.00 | - | 70 | 66 | 41.85% |
| PEP240621P00220000 | 2023-06-27 2:36PM EST | 220.00 | 34.55 | 31.10 | 32.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240621P00240000 | 2023-02-27 3:11PM EST | 240.00 | 65.05 | 58.35 | 60.25 | 0.00 | - | - | 0 | 0.00% |
| PEP240621P00270000 | 2023-08-04 2:05PM EST | 270.00 | 85.15 | 93.55 | 95.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.