U.S. markets close in 1 hour 29 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
165.56-1.90 (-1.13%)
A partir del 02:31PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240621C000850002023-10-10 2:41PM EST85.0080.8581.1581.650.00-21853.35%
PEP240621C000900002023-10-17 10:30AM EST90.0071.9377.6578.400.00--263.17%
PEP240621C000950002023-07-10 1:10PM EST95.0091.0088.9090.700.00--1128.71%
PEP240621C001000002023-08-29 9:15AM EST100.0081.1570.4572.200.00-8970.69%
PEP240621C001050002023-09-18 10:08AM EST105.0075.7058.3059.500.00-8190.00%
PEP240621C001100002023-11-28 10:12AM EST110.0059.9657.1558.700.00-15249.31%
PEP240621C001150002023-09-12 1:05PM EST115.0066.2045.4046.000.00--150.00%
PEP240621C001200002023-10-12 10:13AM EST120.0040.6047.6550.300.00-1447.64%
PEP240621C001250002023-10-06 12:20PM EST125.0038.6043.8044.750.00-1141.44%
PEP240621C001300002023-12-04 3:13PM EST130.0042.0338.3038.750.00-1633.84%
PEP240621C001350002023-11-17 12:48PM EST135.0034.5533.9034.450.00-36432.53%
PEP240621C001400002023-11-15 12:07PM EST140.0030.2929.3530.400.00-144331.57%
PEP240621C001450002023-12-06 1:49PM EST145.0027.0725.0025.350.00-22027.46%
PEP240621C001500002023-12-06 10:51AM EST150.0021.0020.8021.10-1.22-5.49%117425.37%
PEP240621C001550002023-11-20 11:18AM EST155.0017.5016.8517.500.00-114724.41%
PEP240621C001600002023-12-07 2:41PM EST160.0015.0013.2513.650.00-139722.32%
PEP240621C001650002023-12-07 12:21PM EST165.0011.9010.0510.400.00-11,06620.90%
PEP240621C001700002023-12-08 1:27PM EST170.007.407.357.65-1.04-12.32%578719.75%
PEP240621C001750002023-12-08 1:29PM EST175.005.105.055.25-1.10-17.74%231,48218.47%
PEP240621C001800002023-12-08 12:15PM EST180.003.453.303.50-0.65-15.85%421,93417.63%
PEP240621C001850002023-12-08 1:34PM EST185.002.102.102.20-0.52-19.85%72,20116.89%
PEP240621C001900002023-12-08 10:25AM EST190.001.411.261.32-0.16-10.19%341,38716.30%
PEP240621C001950002023-12-05 3:08PM EST195.001.100.730.790.00-41,15116.02%
PEP240621C002000002023-12-07 3:43PM EST200.000.530.410.48-0.06-10.17%11,37915.94%
PEP240621C002100002023-12-08 12:13PM EST210.000.240.150.30-0.04-14.29%21,28717.48%
PEP240621C002200002023-12-07 9:59AM EST220.000.200.100.180.00-21,09518.63%
PEP240621C002300002023-12-07 9:55AM EST230.000.180.060.18+0.09+100.00%265721.02%
PEP240621C002400002023-12-06 10:22AM EST240.000.080.002.190.00-312437.27%
PEP240621C002500002023-12-08 12:15PM EST250.000.080.010.100.00-224123.54%
PEP240621C002600002023-12-08 12:14PM EST260.000.070.010.09-0.04-36.36%24825.10%
PEP240621C002700002023-11-10 2:17PM EST270.000.010.000.660.00-26835.63%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240621P000800002023-10-26 9:00AM EST80.000.050.000.750.00--050.05%
PEP240621P000850002023-12-06 1:35PM EST85.000.070.020.100.00-57138.38%
PEP240621P000900002023-12-05 3:43PM EST90.000.090.000.600.00-21446.34%
PEP240621P000950002023-11-15 11:32AM EST95.000.100.020.150.00-354334.28%
PEP240621P001000002023-11-15 10:52AM EST100.000.140.000.650.00-21739.89%
PEP240621P001050002023-11-22 10:27AM EST105.000.170.000.600.00-22535.99%
PEP240621P001100002023-12-08 1:25PM EST110.000.250.000.36+0.02+8.70%108329.88%
PEP240621P001150002023-12-07 9:56AM EST115.000.310.001.500.00-214736.66%
PEP240621P001200002023-12-08 12:15PM EST120.000.530.340.54+0.13+32.50%231026.32%
PEP240621P001250002023-12-08 12:15PM EST125.000.630.490.64+0.03+5.00%249124.37%
PEP240621P001300002023-12-08 9:58AM EST130.000.810.840.900.00-384123.34%
PEP240621P001350002023-12-07 3:56PM EST135.001.091.151.230.00-2853822.22%
PEP240621P001400002023-12-08 9:31AM EST140.001.501.551.66+0.10+7.14%123221.05%
PEP240621P001450002023-12-07 3:56PM EST145.002.012.102.230.00-643619.86%
PEP240621P001500002023-12-08 1:14PM EST150.002.902.833.05+0.24+9.02%41,39018.86%
PEP240621P001550002023-12-08 1:02PM EST155.003.953.904.05+0.50+14.49%14262217.65%
PEP240621P001600002023-12-08 11:29AM EST160.005.155.155.45+0.35+7.29%401,11716.62%
PEP240621P001650002023-12-08 1:40PM EST165.007.206.957.30+0.75+11.63%791,15115.66%
PEP240621P001700002023-12-08 9:38AM EST170.009.259.259.55+0.90+10.78%265514.48%
PEP240621P001750002023-12-05 3:27PM EST175.0011.2112.0512.40+0.60+5.66%557413.33%
PEP240621P001800002023-12-04 10:07AM EST180.0012.8615.4516.150.00-163312.96%
PEP240621P001850002023-12-04 10:07AM EST185.0016.3719.5020.000.00-278411.10%
PEP240621P001900002023-12-01 10:44AM EST190.0022.1723.4524.700.00-712911.08%
PEP240621P001950002023-09-20 9:48AM EST195.0017.4533.0037.000.00-211235.61%
PEP240621P002000002023-11-16 11:25AM EST200.0032.9034.2534.900.00-1015.88%
PEP240621P002100002023-09-28 2:19PM EST210.0040.3048.7551.600.00-706641.85%
PEP240621P002200002023-06-27 2:36PM EST220.0034.5531.1032.000.00-200.00%
PEP240621P002400002023-02-27 3:11PM EST240.0065.0558.3560.250.00--00.00%
PEP240621P002700002023-08-04 2:05PM EST270.0085.1593.5595.350.00-100.00%