PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240816C00130000 | 2024-06-13 9:52AM EDT | 130.00 | 33.90 | 33.05 | 36.70 | 0.00 | - | 1 | 1 | 56.70% |
| PEP240816C00140000 | 2024-06-12 12:59PM EDT | 140.00 | 24.90 | 24.25 | 25.85 | 0.00 | - | - | 16 | 38.50% |
| PEP240816C00150000 | 2024-06-12 3:41PM EDT | 150.00 | 16.00 | 15.60 | 16.70 | 0.00 | - | - | 25 | 30.89% |
| PEP240816C00155000 | 2024-06-14 3:07PM EDT | 155.00 | 11.75 | 11.45 | 11.70 | +0.90 | +8.29% | 5 | 35 | 24.22% |
| PEP240816C00160000 | 2024-06-14 11:33AM EDT | 160.00 | 7.91 | 7.65 | 8.80 | +0.51 | +6.89% | 15 | 70 | 25.26% |
| PEP240816C00165000 | 2024-06-14 3:27PM EDT | 165.00 | 4.70 | 4.55 | 4.70 | +0.25 | +5.62% | 286 | 310 | 19.51% |
| PEP240816C00170000 | 2024-06-14 2:15PM EDT | 170.00 | 2.35 | 2.40 | 2.48 | +0.09 | +3.98% | 333 | 970 | 18.13% |
| PEP240816C00175000 | 2024-06-14 2:40PM EDT | 175.00 | 1.05 | 1.07 | 1.25 | 0.00 | - | 64 | 445 | 17.82% |
| PEP240816C00180000 | 2024-06-14 3:37PM EDT | 180.00 | 0.46 | 0.43 | 0.50 | +0.04 | +9.52% | 11 | 3,068 | 17.02% |
| PEP240816C00185000 | 2024-06-14 3:52PM EDT | 185.00 | 0.17 | 0.17 | 0.42 | -0.01 | -5.56% | 39 | 1,062 | 19.75% |
| PEP240816C00190000 | 2024-06-12 3:49PM EDT | 190.00 | 0.15 | 0.05 | 0.49 | 0.00 | - | 10 | 633 | 23.76% |
| PEP240816C00195000 | 2024-06-13 10:14AM EDT | 195.00 | 0.10 | 0.02 | 0.44 | 0.00 | - | 1 | 1,230 | 26.27% |
| PEP240816C00200000 | 2024-06-06 10:04AM EDT | 200.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 1 | 69 | 25.29% |
| PEP240816C00210000 | 2024-05-23 1:44PM EDT | 210.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | - | 0 | 34.06% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240816P00130000 | 2024-06-14 3:47PM EDT | 130.00 | 0.15 | 0.04 | 0.51 | +0.02 | +15.38% | 1 | 20 | 35.38% |
| PEP240816P00140000 | 2024-06-12 1:19PM EDT | 140.00 | 0.23 | 0.22 | 0.75 | 0.00 | - | 1 | 4 | 28.54% |
| PEP240816P00145000 | 2024-06-14 10:42AM EDT | 145.00 | 0.42 | 0.37 | 0.45 | -0.05 | -10.64% | 1 | 107 | 20.68% |
| PEP240816P00150000 | 2024-06-13 1:59PM EDT | 150.00 | 0.75 | 0.66 | 0.80 | 0.00 | - | 1 | 47 | 18.99% |
| PEP240816P00155000 | 2024-06-14 3:47PM EDT | 155.00 | 1.37 | 1.22 | 1.32 | -0.12 | -8.05% | 18 | 1,602 | 16.75% |
| PEP240816P00160000 | 2024-06-14 3:58PM EDT | 160.00 | 2.50 | 2.37 | 2.45 | -0.27 | -9.75% | 122 | 216 | 15.31% |
| PEP240816P00165000 | 2024-06-14 3:26PM EDT | 165.00 | 4.30 | 4.30 | 4.45 | -0.65 | -13.13% | 38 | 229 | 14.16% |
| PEP240816P00170000 | 2024-06-14 9:41AM EDT | 170.00 | 7.40 | 6.60 | 7.45 | +0.25 | +3.50% | 2 | 550 | 12.85% |
| PEP240816P00175000 | 2024-06-14 9:41AM EDT | 175.00 | 11.81 | 10.15 | 12.20 | +1.93 | +19.53% | 4 | 267 | 16.50% |
| PEP240816P00180000 | 2024-06-14 3:57PM EDT | 180.00 | 16.95 | 14.10 | 16.45 | +1.90 | +12.62% | 110 | 111 | 14.64% |
| PEP240816P00185000 | 2024-06-14 9:53AM EDT | 185.00 | 22.24 | 19.95 | 21.55 | +1.45 | +6.97% | 1 | 1 | 19.12% |
| PEP240816P00190000 | 2024-06-10 2:54PM EDT | 190.00 | 23.85 | 25.15 | 28.30 | 0.00 | - | 45 | 0 | 35.62% |
© 2024 Yahoo. Todos los derechos reservados.