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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240719C00120000 | 2024-04-25 12:24PM EDT | 120.00 | 58.06 | 55.50 | 57.75 | 0.00 | - | 1 | 1 | 52.54% |
| PEP240719C00135000 | 2024-04-19 3:28PM EDT | 135.00 | 40.07 | 40.30 | 43.00 | 0.00 | - | 1 | 1 | 49.21% |
| PEP240719C00140000 | 2024-02-28 2:54PM EDT | 140.00 | 28.80 | 34.85 | 38.75 | 0.00 | - | 2 | 0 | 48.41% |
| PEP240719C00145000 | 2024-04-01 9:30AM EDT | 145.00 | 32.30 | 30.70 | 32.95 | 0.00 | - | 1 | 0 | 38.97% |
| PEP240719C00150000 | 2024-04-25 3:35PM EDT | 150.00 | 27.14 | 25.95 | 27.90 | 0.00 | - | 5 | 10 | 33.83% |
| PEP240719C00155000 | 2024-04-22 1:26PM EDT | 155.00 | 23.00 | 20.00 | 23.35 | 0.00 | - | 3 | 58 | 31.07% |
| PEP240719C00160000 | 2024-04-19 1:28PM EDT | 160.00 | 15.67 | 15.85 | 18.25 | 0.00 | - | 4 | 121 | 25.60% |
| PEP240719C00165000 | 2024-04-26 3:43PM EDT | 165.00 | 13.30 | 11.80 | 13.70 | -1.47 | -9.95% | 15 | 504 | 22.13% |
| PEP240719C00170000 | 2024-04-26 3:48PM EDT | 170.00 | 9.60 | 7.20 | 9.65 | -0.05 | -0.52% | 112 | 1,837 | 19.60% |
| PEP240719C00175000 | 2024-04-26 3:43PM EDT | 175.00 | 6.06 | 5.80 | 6.00 | -0.94 | -13.43% | 25 | 1,657 | 17.01% |
| PEP240719C00180000 | 2024-04-26 3:35PM EDT | 180.00 | 3.56 | 3.30 | 3.45 | -0.09 | -2.47% | 25 | 3,047 | 15.79% |
| PEP240719C00185000 | 2024-04-26 3:57PM EDT | 185.00 | 1.76 | 1.71 | 1.78 | -0.35 | -16.59% | 44 | 2,747 | 15.03% |
| PEP240719C00190000 | 2024-04-26 3:08PM EDT | 190.00 | 0.92 | 0.71 | 0.86 | +0.01 | +1.10% | 12 | 1,332 | 14.75% |
| PEP240719C00195000 | 2024-04-25 3:27PM EDT | 195.00 | 0.41 | 0.34 | 0.40 | 0.00 | - | 135 | 1,369 | 14.76% |
| PEP240719C00200000 | 2024-04-25 10:21AM EDT | 200.00 | 0.26 | 0.14 | 0.20 | 0.00 | - | 4 | 245 | 15.16% |
| PEP240719C00210000 | 2024-04-26 3:44PM EDT | 210.00 | 0.06 | 0.03 | 0.07 | -0.03 | -33.33% | 1 | 73 | 16.75% |
| PEP240719C00220000 | 2024-04-19 3:13PM EDT | 220.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 2 | 67 | 26.76% |
| PEP240719C00230000 | 2024-02-01 1:52PM EDT | 230.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 4 | 27.74% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240719P00085000 | 2024-04-01 3:18PM EDT | 85.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | - | 3 | 59.38% |
| PEP240719P00090000 | 2024-01-11 11:41AM EDT | 90.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 2 | 1 | 58.79% |
| PEP240719P00095000 | 2024-02-05 2:43PM EDT | 95.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| PEP240719P00100000 | 2024-02-07 1:49PM EDT | 100.00 | 0.11 | 0.01 | 0.27 | 0.00 | - | 2 | 3 | 52.15% |
| PEP240719P00105000 | 2024-03-22 2:02PM EDT | 105.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 9 | 41.41% |
| PEP240719P00110000 | 2024-04-19 9:56AM EDT | 110.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 10 | 18 | 49.41% |
| PEP240719P00115000 | 2024-04-18 11:06AM EDT | 115.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 2 | 26 | 43.41% |
| PEP240719P00120000 | 2024-04-02 1:46PM EDT | 120.00 | 0.08 | 0.01 | 0.39 | 0.00 | - | 2 | 21 | 43.21% |
| PEP240719P00125000 | 2024-04-24 1:25PM EDT | 125.00 | 0.05 | 0.01 | 0.41 | 0.00 | - | 60 | 61 | 39.55% |
| PEP240719P00130000 | 2024-04-17 2:25PM EDT | 130.00 | 0.21 | 0.02 | 0.49 | 0.00 | - | 10 | 47 | 36.89% |
| PEP240719P00135000 | 2024-04-23 9:41AM EDT | 135.00 | 0.14 | 0.08 | 0.11 | 0.00 | - | 3 | 67 | 25.64% |
| PEP240719P00140000 | 2024-04-24 2:31PM EDT | 140.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 1 | 208 | 23.58% |
| PEP240719P00145000 | 2024-04-24 11:03AM EDT | 145.00 | 0.18 | 0.19 | 0.24 | -0.09 | -33.33% | 1 | 127 | 22.12% |
| PEP240719P00150000 | 2024-04-26 9:52AM EDT | 150.00 | 0.27 | 0.30 | 0.34 | -0.03 | -10.00% | 13 | 1,156 | 20.14% |
| PEP240719P00155000 | 2024-04-26 12:56PM EDT | 155.00 | 0.49 | 0.49 | 0.61 | 0.00 | - | 1 | 784 | 19.15% |
| PEP240719P00160000 | 2024-04-26 3:24PM EDT | 160.00 | 0.80 | 0.81 | 0.97 | +0.06 | +8.11% | 3 | 1,520 | 17.60% |
| PEP240719P00165000 | 2024-04-26 3:09PM EDT | 165.00 | 1.41 | 1.46 | 1.53 | +0.02 | +1.44% | 29 | 1,201 | 15.95% |
| PEP240719P00170000 | 2024-04-26 2:40PM EDT | 170.00 | 2.49 | 2.60 | 2.70 | -0.05 | -1.97% | 46 | 1,189 | 15.14% |
| PEP240719P00175000 | 2024-04-26 3:44PM EDT | 175.00 | 4.40 | 4.40 | 4.60 | +0.30 | +7.32% | 20 | 1,255 | 14.57% |
| PEP240719P00180000 | 2024-04-26 2:12PM EDT | 180.00 | 6.65 | 6.95 | 7.20 | 0.00 | - | 30 | 117 | 13.71% |
| PEP240719P00190000 | 2024-02-02 4:53PM EDT | 190.00 | 19.55 | 23.50 | 27.35 | 0.00 | - | 2 | 0 | 55.33% |
| PEP240719P00195000 | 2024-03-05 4:11PM EDT | 195.00 | 32.94 | 23.45 | 27.10 | 0.00 | - | 3 | 0 | 43.82% |
| PEP240719P00200000 | 2024-04-01 11:18AM EDT | 200.00 | 26.42 | 22.65 | 25.95 | 0.00 | - | - | 2 | 24.74% |
© 2024 Yahoo. Todos los derechos reservados.