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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00080000 | 2024-04-10 9:30AM EDT | 80.00 | 90.00 | 95.90 | 99.70 | 0.00 | - | 1 | 2 | 98.73% |
| PEP240621C00085000 | 2023-10-10 3:41PM EDT | 85.00 | 80.85 | 81.15 | 81.65 | 0.00 | - | 2 | 18 | 0.00% |
| PEP240621C00090000 | 2023-10-17 11:30AM EDT | 90.00 | 71.93 | 77.65 | 78.40 | 0.00 | - | - | 2 | 0.00% |
| PEP240621C00095000 | 2023-07-10 2:10PM EDT | 95.00 | 91.00 | 88.90 | 90.70 | 0.00 | - | - | 1 | 162.20% |
| PEP240621C00100000 | 2024-04-10 9:30AM EDT | 100.00 | 70.23 | 76.40 | 79.20 | 0.00 | - | 1 | 8 | 73.49% |
| PEP240621C00105000 | 2023-09-18 11:08AM EDT | 105.00 | 75.70 | 58.30 | 59.50 | 0.00 | - | 8 | 19 | 0.00% |
| PEP240621C00110000 | 2024-03-25 10:26AM EDT | 110.00 | 63.45 | 63.25 | 64.50 | 0.00 | - | 1 | 53 | 0.00% |
| PEP240621C00115000 | 2023-09-12 2:05PM EDT | 115.00 | 66.20 | 45.40 | 46.00 | 0.00 | - | - | 15 | 0.00% |
| PEP240621C00120000 | 2024-03-18 3:30PM EDT | 120.00 | 53.15 | 49.45 | 51.60 | 0.00 | - | 1 | 14 | 0.00% |
| PEP240621C00125000 | 2024-03-04 4:53PM EDT | 125.00 | 42.41 | 44.20 | 48.00 | 0.00 | - | 2 | 2 | 0.00% |
| PEP240621C00130000 | 2024-02-28 10:43AM EDT | 130.00 | 38.19 | 45.25 | 48.35 | 0.00 | - | 1 | 12 | 51.81% |
| PEP240621C00135000 | 2024-04-11 9:30AM EDT | 135.00 | 35.84 | 41.90 | 43.75 | 0.00 | - | 1 | 61 | 50.95% |
| PEP240621C00140000 | 2024-04-18 3:49PM EDT | 140.00 | 34.80 | 36.65 | 39.40 | 0.00 | - | 2 | 40 | 51.06% |
| PEP240621C00145000 | 2024-03-26 11:29AM EDT | 145.00 | 29.00 | 32.10 | 34.35 | 0.00 | - | 15 | 30 | 45.07% |
| PEP240621C00150000 | 2024-04-23 12:54PM EDT | 150.00 | 29.57 | 27.80 | 29.15 | +5.78 | +24.30% | 5 | 243 | 38.18% |
| PEP240621C00155000 | 2024-04-24 2:37PM EDT | 155.00 | 24.63 | 22.30 | 25.05 | +6.64 | +36.91% | 5 | 152 | 38.12% |
| PEP240621C00160000 | 2024-04-24 12:34PM EDT | 160.00 | 17.50 | 18.25 | 19.20 | -0.83 | -4.53% | 5 | 398 | 27.69% |
| PEP240621C00165000 | 2024-04-24 12:34PM EDT | 165.00 | 12.88 | 13.50 | 14.70 | +4.83 | +60.00% | 27 | 2,770 | 24.62% |
| PEP240621C00170000 | 2024-04-24 3:04PM EDT | 170.00 | 9.10 | 9.50 | 10.05 | +3.95 | +76.70% | 260 | 3,591 | 20.03% |
| PEP240621C00175000 | 2024-04-24 3:56PM EDT | 175.00 | 5.91 | 5.80 | 5.95 | +3.34 | +129.96% | 548 | 4,486 | 16.44% |
| PEP240621C00180000 | 2024-04-24 3:57PM EDT | 180.00 | 3.00 | 2.98 | 3.10 | +1.99 | +197.03% | 973 | 4,134 | 14.90% |
| PEP240621C00185000 | 2024-04-24 3:59PM EDT | 185.00 | 1.28 | 1.27 | 1.32 | +0.92 | +255.56% | 518 | 3,800 | 13.86% |
| PEP240621C00190000 | 2024-04-24 3:56PM EDT | 190.00 | 0.46 | 0.42 | 0.53 | +0.31 | +206.67% | 470 | 4,701 | 13.79% |
| PEP240621C00195000 | 2024-04-24 2:40PM EDT | 195.00 | 0.18 | 0.15 | 0.18 | +0.12 | +200.00% | 17 | 1,361 | 13.70% |
| PEP240621C00200000 | 2024-04-24 3:18PM EDT | 200.00 | 0.06 | 0.05 | 0.08 | +0.03 | +100.00% | 3 | 2,492 | 14.50% |
| PEP240621C00210000 | 2024-04-22 1:54PM EDT | 210.00 | 0.06 | 0.00 | 0.39 | 0.00 | - | 1 | 1,405 | 25.20% |
| PEP240621C00220000 | 2024-04-22 9:30AM EDT | 220.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1,104 | 24.51% |
| PEP240621C00230000 | 2024-04-22 11:05AM EDT | 230.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | 1 | 657 | 35.30% |
| PEP240621C00240000 | 2024-04-17 10:41AM EDT | 240.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 1 | 123 | 39.89% |
| PEP240621C00250000 | 2024-02-27 10:30AM EDT | 250.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 242 | 40.04% |
| PEP240621C00260000 | 2024-02-16 10:30AM EDT | 260.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 10 | 44 | 50.64% |
| PEP240621C00270000 | 2023-11-10 3:17PM EDT | 270.00 | 0.01 | 0.00 | 2.16 | 0.00 | - | 2 | 68 | 62.60% |
Opciones de ventapor21 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 | 2024-03-22 12:57PM EDT | 80.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 29 | 71.88% |
| PEP240621P00085000 | 2024-02-09 10:30AM EDT | 85.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 13 | 951 | 70.31% |
| PEP240621P00090000 | 2023-12-05 4:43PM EDT | 90.00 | 0.09 | 0.01 | 0.24 | 0.00 | - | 2 | 14 | 72.66% |
| PEP240621P00095000 | 2024-03-28 10:19AM EDT | 95.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 44 | 59.77% |
| PEP240621P00100000 | 2024-02-14 4:50PM EDT | 100.00 | 0.03 | 0.00 | 1.07 | 0.00 | - | 2 | 20 | 77.64% |
| PEP240621P00105000 | 2024-03-18 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 25.00% |
| PEP240621P00110000 | 2024-03-18 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 3 | 83 | 56.25% |
| PEP240621P00115000 | 2024-03-28 1:17PM EDT | 115.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 144 | 51.76% |
| PEP240621P00120000 | 2024-04-05 2:50PM EDT | 120.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 1 | 309 | 52.64% |
| PEP240621P00125000 | 2024-04-23 11:52AM EDT | 125.00 | 0.04 | 0.00 | 0.41 | 0.00 | - | 15 | 493 | 48.34% |
| PEP240621P00130000 | 2024-04-23 10:26AM EDT | 130.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 13 | 892 | 31.06% |
| PEP240621P00135000 | 2024-04-24 2:43PM EDT | 135.00 | 0.04 | 0.01 | 0.40 | -0.03 | -42.86% | 8 | 573 | 39.01% |
| PEP240621P00140000 | 2024-04-23 3:44PM EDT | 140.00 | 0.09 | 0.04 | 0.10 | 0.00 | - | 6 | 2,223 | 27.49% |
| PEP240621P00145000 | 2024-04-24 3:37PM EDT | 145.00 | 0.09 | 0.07 | 0.10 | -0.08 | -47.06% | 9 | 1,033 | 23.93% |
| PEP240621P00150000 | 2024-04-24 3:57PM EDT | 150.00 | 0.15 | 0.13 | 0.15 | -0.12 | -44.44% | 31 | 2,734 | 21.78% |
| PEP240621P00155000 | 2024-04-24 2:40PM EDT | 155.00 | 0.23 | 0.19 | 0.25 | -0.17 | -42.50% | 9 | 1,997 | 19.90% |
| PEP240621P00160000 | 2024-04-24 3:36PM EDT | 160.00 | 0.43 | 0.39 | 0.43 | -0.39 | -47.56% | 263 | 5,006 | 18.09% |
| PEP240621P00165000 | 2024-04-24 3:45PM EDT | 165.00 | 0.87 | 0.72 | 0.80 | -0.94 | -51.93% | 311 | 3,382 | 16.58% |
| PEP240621P00170000 | 2024-04-24 3:56PM EDT | 170.00 | 1.54 | 1.51 | 1.57 | -1.56 | -50.32% | 1,824 | 2,932 | 15.43% |
| PEP240621P00175000 | 2024-04-24 3:55PM EDT | 175.00 | 2.92 | 2.92 | 3.05 | -2.68 | -47.86% | 91 | 1,458 | 14.67% |
| PEP240621P00180000 | 2024-04-24 3:56PM EDT | 180.00 | 5.30 | 5.25 | 5.35 | -3.40 | -39.08% | 79 | 214 | 13.68% |
| PEP240621P00185000 | 2024-04-22 3:53PM EDT | 185.00 | 9.20 | 6.80 | 9.05 | -0.62 | -6.31% | 1 | 165 | 14.50% |
| PEP240621P00190000 | 2024-04-24 12:09PM EDT | 190.00 | 14.09 | 11.35 | 13.95 | -12.39 | -46.79% | 100 | 3 | 18.74% |
| PEP240621P00195000 | 2024-04-24 9:30AM EDT | 195.00 | 26.25 | 16.15 | 18.65 | +1.85 | +7.58% | 1 | 1 | 21.17% |
| PEP240621P00200000 | 2024-04-23 9:33AM EDT | 200.00 | 27.70 | 20.90 | 23.70 | 0.00 | - | 2 | 0 | 25.23% |
| PEP240621P00210000 | 2023-09-28 3:19PM EDT | 210.00 | 40.30 | 48.75 | 51.60 | 0.00 | - | 70 | 66 | 101.40% |
| PEP240621P00220000 | 2023-06-27 3:36PM EDT | 220.00 | 34.55 | 31.10 | 32.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240621P00240000 | 2023-02-27 4:11PM EDT | 240.00 | 65.05 | 58.35 | 60.25 | 0.00 | - | - | 0 | 0.00% |
| PEP240621P00270000 | 2023-08-04 3:05PM EDT | 270.00 | 85.15 | 93.55 | 95.35 | 0.00 | - | 1 | 0 | 70.35% |
© 2024 Yahoo. Todos los derechos reservados.