U.S. markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
168.10-0.26 (-0.15%)
Al cierre: 04:00PM EDT
168.25 +0.15 (+0.09%)
Fuera de horario: 07:57PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240621C000800002024-04-10 9:30AM EDT80.0090.0087.4089.850.00-1290.14%
PEP240621C000850002023-10-10 3:41PM EDT85.0080.8581.1581.650.00-2180.00%
PEP240621C000900002023-10-17 11:30AM EDT90.0071.9377.6578.400.00--270.41%
PEP240621C000950002023-07-10 2:10PM EDT95.0091.0088.9090.700.00--1202.63%
PEP240621C001000002024-04-10 9:30AM EDT100.0070.2367.5070.100.00-1869.39%
PEP240621C001050002023-09-18 11:08AM EDT105.0075.7058.3059.500.00-8190.00%
PEP240621C001100002024-03-25 10:26AM EDT110.0063.4557.7060.500.00-15362.94%
PEP240621C001150002023-09-12 2:05PM EDT115.0066.2045.4046.000.00--150.00%
PEP240621C001200002024-03-18 3:30PM EDT120.0053.1548.1550.600.00-11455.25%
PEP240621C001250002024-03-04 4:53PM EDT125.0042.4144.2048.000.00-2263.89%
PEP240621C001300002024-02-28 10:43AM EDT130.0038.1945.2548.350.00-11288.89%
PEP240621C001350002024-04-11 9:30AM EDT135.0035.8433.7035.500.00-16147.85%
PEP240621C001400002024-04-09 12:32PM EDT140.0031.0528.3530.350.00-264041.25%
PEP240621C001450002024-03-26 11:29AM EDT145.0029.0023.0025.850.00-153038.48%
PEP240621C001500002024-04-03 12:46PM EDT150.0022.4519.6521.650.00-2624536.52%
PEP240621C001550002024-04-11 2:09PM EDT155.0016.3015.1016.750.00-414830.75%
PEP240621C001600002024-04-10 11:51AM EDT160.0011.109.0012.950.00-139428.89%
PEP240621C001650002024-04-12 3:52PM EDT165.007.357.307.50-0.65-8.13%12,75920.00%
PEP240621C001700002024-04-12 1:53PM EDT170.004.504.404.55-0.30-6.25%323,47818.45%
PEP240621C001750002024-04-12 3:40PM EDT175.002.452.382.44+0.07+2.94%1314,29417.27%
PEP240621C001800002024-04-12 2:26PM EDT180.001.171.111.20+0.02+1.74%1073,41116.71%
PEP240621C001850002024-04-12 11:05AM EDT185.000.490.480.54-0.03-5.77%23,48816.43%
PEP240621C001900002024-04-12 3:52PM EDT190.000.240.220.25+0.05+26.32%154,61916.65%
PEP240621C001950002024-04-10 1:54PM EDT195.000.120.110.140.00-121,34517.53%
PEP240621C002000002024-04-11 11:03AM EDT200.000.060.060.100.00-21,64918.95%
PEP240621C002100002024-03-28 2:06PM EDT210.000.040.011.290.00-71,40537.84%
PEP240621C002200002024-04-12 9:30AM EDT220.000.030.000.090.00-11,10427.05%
PEP240621C002300002024-01-09 10:49AM EDT230.000.040.000.170.00-765733.55%
PEP240621C002400002024-03-22 9:30AM EDT240.000.040.001.260.00-3012453.03%
PEP240621C002500002024-02-27 10:30AM EDT250.000.010.000.200.00-424241.80%
PEP240621C002600002024-02-16 10:30AM EDT260.000.010.000.510.00-104452.10%
PEP240621C002700002023-11-10 3:17PM EDT270.000.010.002.160.00-26863.67%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240621P000800002024-03-22 12:57PM EDT80.000.030.000.060.00-32962.11%
PEP240621P000850002024-02-09 10:30AM EDT85.000.010.000.100.00-1395160.55%
PEP240621P000900002023-12-05 4:43PM EDT90.000.090.010.240.00-21462.31%
PEP240621P000950002024-03-28 10:19AM EDT95.000.050.000.090.00-24450.78%
PEP240621P001000002024-02-14 4:50PM EDT100.000.030.001.070.00-22066.02%
PEP240621P001050002024-03-18 9:30AM EDT105.000.020.000.150.00-37349.41%
PEP240621P001100002024-03-18 3:53PM EDT110.000.010.001.270.00-38357.28%
PEP240621P001150002024-03-28 1:17PM EDT115.000.020.011.280.00-114452.34%
PEP240621P001200002024-04-05 2:50PM EDT120.000.030.020.150.00-130936.77%
PEP240621P001250002024-04-02 3:49PM EDT125.000.050.060.100.00-748330.96%
PEP240621P001300002024-04-12 9:56AM EDT130.000.110.100.15+0.03+37.50%288829.00%
PEP240621P001350002024-04-09 11:06AM EDT135.000.170.170.210.00-165126.76%
PEP240621P001400002024-04-10 1:03PM EDT140.000.250.270.310.00-12,24624.71%
PEP240621P001450002024-04-12 10:28AM EDT145.000.410.370.47+0.02+5.13%51,02722.73%
PEP240621P001500002024-04-12 12:38PM EDT150.000.730.700.75+0.05+7.35%12,55020.96%
PEP240621P001550002024-04-12 2:19PM EDT155.001.241.191.25+0.22+21.57%471,97419.45%
PEP240621P001600002024-04-12 3:55PM EDT160.002.182.072.15+0.40+22.47%1334,15918.27%
PEP240621P001650002024-04-12 2:17PM EDT165.003.533.503.65+0.40+12.78%243,17817.36%
PEP240621P001700002024-04-12 2:59PM EDT170.005.725.705.85+0.32+5.93%242,92816.40%
PEP240621P001750002024-04-12 10:48AM EDT175.008.858.708.95+0.76+9.39%11,04715.76%
PEP240621P001800002024-04-03 10:16AM EDT180.0010.8011.0013.650.00-121419.37%
PEP240621P001850002024-04-09 3:41PM EDT185.0014.7415.9519.100.00-616525.82%
PEP240621P001900002024-03-06 4:41PM EDT190.0026.4820.0521.950.00-3312.89%
PEP240621P001950002024-03-06 4:41PM EDT195.0031.5024.1027.100.00-3018.68%
PEP240621P002000002023-11-16 12:25PM EDT200.0032.9031.3033.400.00-1033.17%
PEP240621P002100002023-09-28 3:19PM EDT210.0040.3048.7551.600.00-706671.83%
PEP240621P002200002023-06-27 3:36PM EDT220.0034.5531.1032.000.00-200.00%
PEP240621P002400002023-02-27 4:11PM EDT240.0065.0558.3560.250.00--00.00%
PEP240621P002700002023-08-04 3:05PM EDT270.0085.1593.5595.350.00-100.00%