U.S. markets closed
F S&P 500
5,561.50 +15.50 (+0.28%) F Dow Jones
39,548.00 -2.00 (-0.01%) F Nasdaq
20,134.50 +95.00 (+0.47%) E-mini Russell 2000 Index Futur
2,068.10 +8.00 (+0.39%) Petróleo
82.11 +0.37 (+0.45%) Oro
2,330.90 -5.70 (-0.24%)
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 | 2024-06-21 2:17PM EDT | 130.00 | 38.86 | 35.45 | 39.20 | 0.00 | - | 1 | 2 | 66.00% |
| PEP240816C00140000 | 2024-06-17 9:46AM EDT | 140.00 | 25.90 | 25.75 | 28.05 | 0.00 | - | 16 | 16 | 43.47% |
| PEP240816C00150000 | 2024-06-17 2:11PM EDT | 150.00 | 17.75 | 17.60 | 19.80 | 0.00 | - | 5 | 27 | 40.96% |
| PEP240816C00155000 | 2024-06-24 1:53PM EDT | 155.00 | 14.65 | 13.00 | 15.25 | 0.00 | - | 1 | 40 | 35.68% |
| PEP240816C00160000 | 2024-06-27 3:10PM EDT | 160.00 | 8.55 | 8.75 | 9.50 | -0.10 | -1.16% | 36 | 56 | 24.27% |
| PEP240816C00165000 | 2024-06-27 12:20PM EDT | 165.00 | 5.40 | 5.35 | 5.55 | -0.50 | -8.47% | 4 | 459 | 20.01% |
| PEP240816C00170000 | 2024-06-27 3:48PM EDT | 170.00 | 2.85 | 2.69 | 2.91 | -0.04 | -1.38% | 262 | 1,392 | 18.27% |
| PEP240816C00175000 | 2024-06-27 3:45PM EDT | 175.00 | 1.22 | 1.21 | 1.29 | -0.08 | -6.15% | 323 | 492 | 17.18% |
| PEP240816C00180000 | 2024-06-27 3:47PM EDT | 180.00 | 0.50 | 0.44 | 0.52 | -0.06 | -10.71% | 267 | 3,432 | 16.85% |
| PEP240816C00185000 | 2024-06-26 10:33AM EDT | 185.00 | 0.25 | 0.11 | 0.29 | +0.06 | +31.58% | 3 | 1,036 | 18.29% |
| PEP240816C00190000 | 2024-06-27 9:37AM EDT | 190.00 | 0.12 | 0.05 | 0.27 | -0.08 | -40.00% | 1 | 678 | 21.44% |
| PEP240816C00195000 | 2024-06-27 12:39PM EDT | 195.00 | 0.09 | 0.03 | 0.15 | -0.02 | -18.18% | 60 | 1,239 | 22.27% |
| PEP240816C00200000 | 2024-06-26 11:09AM EDT | 200.00 | 0.04 | 0.02 | 0.20 | 0.00 | - | 1 | 71 | 26.37% |
| PEP240816C00210000 | 2024-05-23 1:44PM EDT | 210.00 | 0.16 | 0.01 | 1.29 | 0.00 | - | - | 0 | 46.48% |
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 | 0.02 | 0.42 | 0.00 | - | 1 | 21 | 39.70% |
| PEP240816P00140000 | 2024-06-26 9:30AM EDT | 140.00 | 0.17 | 0.06 | 0.38 | 0.00 | - | 1 | 15 | 29.03% |
| PEP240816P00145000 | 2024-06-26 10:32AM EDT | 145.00 | 0.28 | 0.12 | 0.48 | 0.00 | - | 2 | 116 | 25.49% |
| PEP240816P00150000 | 2024-06-27 12:45PM EDT | 150.00 | 0.35 | 0.32 | 0.39 | -0.03 | -7.89% | 1 | 66 | 19.46% |
| PEP240816P00155000 | 2024-06-27 12:45PM EDT | 155.00 | 0.71 | 0.66 | 0.81 | -0.01 | -1.39% | 91 | 1,740 | 18.04% |
| PEP240816P00160000 | 2024-06-27 3:40PM EDT | 160.00 | 1.45 | 1.39 | 1.48 | +0.01 | +0.69% | 104 | 531 | 15.87% |
| PEP240816P00165000 | 2024-06-27 3:34PM EDT | 165.00 | 3.00 | 2.80 | 2.98 | +0.12 | +4.17% | 70 | 436 | 14.62% |
| PEP240816P00170000 | 2024-06-27 1:55PM EDT | 170.00 | 5.52 | 5.30 | 5.50 | +0.35 | +6.77% | 2 | 619 | 13.29% |
| PEP240816P00175000 | 2024-06-27 1:55PM EDT | 175.00 | 9.16 | 7.85 | 9.25 | +0.54 | +6.26% | 2 | 272 | 12.34% |
| PEP240816P00180000 | 2024-06-14 3:57PM EDT | 180.00 | 16.95 | 11.80 | 14.95 | 0.00 | - | 110 | 111 | 21.89% |
| PEP240816P00185000 | 2024-06-14 9:53AM EDT | 185.00 | 22.24 | 17.55 | 19.95 | 0.00 | - | 1 | 1 | 26.55% |
| PEP240816P00190000 | 2024-06-10 2:54PM EDT | 190.00 | 23.85 | 22.05 | 25.25 | 0.00 | - | 45 | 0 | 33.02% |
© 2024 Yahoo. Todos los derechos reservados.