U.S. markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
174.13+1.86 (+1.08%)
Al cierre: 04:00PM EDT
173.63 -0.50 (-0.29%)
Fuera de horario: 07:47PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240719C001200002024-03-05 2:11PM EDT120.0045.5049.0052.650.00--10.00%
PEP240719C001350002024-04-19 3:28PM EDT135.0040.0737.8042.50+5.22+14.98%1151.70%
PEP240719C001400002024-02-28 2:54PM EDT140.0028.8034.8538.750.00-2052.48%
PEP240719C001450002024-04-01 9:30AM EDT145.0032.3028.0032.800.00-1042.75%
PEP240719C001500002024-04-08 11:06AM EDT150.0021.8823.3027.550.00-81936.49%
PEP240719C001550002024-04-10 1:41PM EDT155.0016.0018.5522.250.00-26130.17%
PEP240719C001600002024-04-19 10:48AM EDT160.0015.6715.5017.00+1.37+9.58%412224.16%
PEP240719C001650002024-04-19 1:21PM EDT165.0011.6211.6513.55+1.52+15.05%347824.26%
PEP240719C001700002024-04-19 3:58PM EDT170.008.958.759.85+1.25+16.23%471,76722.20%
PEP240719C001750002024-04-19 3:47PM EDT175.005.955.806.00+0.90+17.82%6841,19718.48%
PEP240719C001800002024-04-19 3:16PM EDT180.003.603.603.70+0.50+16.13%1052,34317.57%
PEP240719C001850002024-04-19 2:50PM EDT185.002.002.032.09+0.36+21.95%731,77116.86%
PEP240719C001900002024-04-19 3:40PM EDT190.001.051.031.12+0.33+45.83%1675316.52%
PEP240719C001950002024-04-19 3:54PM EDT195.000.540.470.58+0.18+50.00%51,23516.43%
PEP240719C002000002024-04-12 1:51PM EDT200.000.150.260.310.00-2824316.68%
PEP240719C002100002024-04-19 3:13PM EDT210.000.090.070.120.00-27618.07%
PEP240719C002200002024-04-19 3:13PM EDT220.000.040.010.08+0.01+33.33%26920.61%
PEP240719C002300002024-02-01 1:52PM EDT230.000.040.000.210.00-2427.34%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240719P000850002024-04-01 3:18PM EDT85.000.030.000.120.00--356.45%
PEP240719P000900002024-01-11 11:41AM EDT90.000.050.010.200.00-2155.86%
PEP240719P000950002024-02-05 2:43PM EDT95.000.050.010.000.00-2125.00%
PEP240719P001000002024-02-07 1:49PM EDT100.000.110.010.270.00-2354.39%
PEP240719P001050002024-03-22 2:02PM EDT105.000.030.000.040.00-3939.06%
PEP240719P001100002024-04-19 9:56AM EDT110.000.030.010.19-0.02-40.00%101043.65%
PEP240719P001150002024-04-18 11:06AM EDT115.000.040.010.050.00-22633.50%
PEP240719P001200002024-04-02 1:46PM EDT120.000.080.020.270.00-22138.33%
PEP240719P001250002024-03-07 11:15AM EDT125.000.290.120.180.00-53032.47%
PEP240719P001300002024-04-17 2:25PM EDT130.000.210.110.160.00-104728.61%
PEP240719P001350002024-04-17 12:48PM EDT135.000.290.170.220.00-16726.71%
PEP240719P001400002024-04-19 3:13PM EDT140.000.280.270.31-0.13-31.71%220624.90%
PEP240719P001450002024-04-19 3:13PM EDT145.000.450.390.43-0.35-43.75%313723.00%
PEP240719P001500002024-04-19 1:17PM EDT150.000.670.580.63-0.10-12.99%21,70321.34%
PEP240719P001550002024-04-19 2:59PM EDT155.000.980.910.97-0.27-21.60%477419.90%
PEP240719P001600002024-04-19 3:13PM EDT160.001.541.471.55-0.27-14.92%2111,50818.72%
PEP240719P001650002024-04-19 3:02PM EDT165.002.532.392.45-0.47-15.67%2561,16417.57%
PEP240719P001700002024-04-19 3:45PM EDT170.004.003.803.95-0.50-11.11%1011,14816.88%
PEP240719P001750002024-04-19 3:44PM EDT175.006.155.906.00-0.80-11.51%14970615.99%
PEP240719P001800002024-04-19 12:05PM EDT180.009.607.958.95-0.40-4.00%11715.68%
PEP240719P001900002024-02-02 4:53PM EDT190.0019.5523.5027.350.00-2050.73%
PEP240719P001950002024-03-05 4:11PM EDT195.0032.9423.4527.100.00-3039.03%
PEP240719P002000002024-04-01 11:18AM EDT200.0026.4223.6528.300.00--228.98%