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 comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240920C001000002024-02-02 12:17PM EDT100.0071.4464.7568.000.00-300.00%
PEP240920C001300002024-01-22 4:03PM EDT130.0038.2538.6041.950.00-2100.00%
PEP240920C001350002024-03-27 10:00AM EDT135.0041.6238.6043.200.00-265442.53%
PEP240920C001400002024-03-19 11:22AM EDT140.0034.6333.0536.000.00-13029.36%
PEP240920C001450002024-03-27 10:00AM EDT145.0032.1929.1532.800.00-262732.86%
PEP240920C001500002024-04-15 11:33AM EDT150.0025.1524.6028.25+3.97+18.74%16530.34%
PEP240920C001550002024-03-28 9:43AM EDT155.0023.4320.3022.750.00-113724.74%
PEP240920C001600002024-04-15 3:15PM EDT160.0016.7417.5019.40+4.09+32.33%13825.23%
PEP240920C001650002024-04-19 2:54PM EDT165.0014.1013.4014.75+1.65+13.25%435721.62%
PEP240920C001700002024-04-19 2:03PM EDT170.0010.8010.1011.10+1.45+15.51%852519.93%
PEP240920C001750002024-04-19 3:57PM EDT175.008.007.908.15+0.80+11.11%1492,41818.97%
PEP240920C001800002024-04-19 3:02PM EDT180.005.505.455.70+0.90+19.57%2576018.11%
PEP240920C001850002024-04-19 12:53PM EDT185.003.703.553.75+0.70+23.33%2549417.30%
PEP240920C001900002024-04-19 2:51PM EDT190.002.152.182.39+0.36+20.11%3785616.80%
PEP240920C001950002024-04-19 2:15PM EDT195.001.181.211.40+0.27+29.67%622516.22%
PEP240920C002000002024-04-12 2:51PM EDT200.000.590.750.81+0.15+34.09%174415.93%
PEP240920C002100002024-04-05 9:54AM EDT210.000.170.250.390.00-112817.01%
PEP240920C002200002024-04-01 11:23AM EDT220.000.100.080.140.00-110417.14%
PEP240920C002300002024-04-08 10:28AM EDT230.000.130.010.290.00-21022.14%
PEP240920C002400002024-02-13 2:19PM EDT240.000.060.000.270.00-2024.59%
PEP240920C002500002023-12-20 1:54PM EDT250.000.120.000.290.00--027.42%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240920P000850002024-02-12 10:54AM EDT85.000.040.000.110.00-2246.68%
PEP240920P000900002024-01-12 3:33PM EDT90.000.150.000.340.00-2150.64%
PEP240920P000950002024-03-05 3:43PM EDT95.000.060.010.340.00-2646.92%
PEP240920P001000002024-04-18 11:05AM EDT100.000.030.020.290.00-2842.29%
PEP240920P001050002024-04-18 3:31PM EDT105.000.080.030.150.00-163035.35%
PEP240920P001100002024-04-09 3:13PM EDT110.000.140.040.440.00-18038.38%
PEP240920P001150002024-04-10 11:25AM EDT115.000.200.120.170.00-52030.18%
PEP240920P001200002024-04-19 11:11AM EDT120.000.210.170.23-0.04-16.00%54728.71%
PEP240920P001250002024-04-05 10:43AM EDT125.000.380.240.310.00-414527.27%
PEP240920P001300002024-04-08 11:36AM EDT130.000.470.340.400.00-163125.66%
PEP240920P001350002024-04-08 9:33AM EDT135.000.670.470.530.00-337424.17%
PEP240920P001400002024-04-16 10:36AM EDT140.000.990.640.780.00-5964323.24%
PEP240920P001450002024-04-19 1:22PM EDT145.000.950.880.96-0.12-11.21%135321.35%
PEP240920P001500002024-04-19 3:57PM EDT150.001.271.241.31-0.37-22.56%155620.02%
PEP240920P001550002024-04-19 10:07AM EDT155.001.791.751.87-0.40-18.26%461518.97%
PEP240920P001600002024-04-19 3:54PM EDT160.002.612.532.74-0.54-17.14%9862718.20%
PEP240920P001650002024-04-19 1:22PM EDT165.003.983.653.80-0.67-14.41%11554117.08%
PEP240920P001700002024-04-19 10:53AM EDT170.006.055.105.35-0.45-6.92%2879816.22%
PEP240920P001750002024-04-19 2:32PM EDT175.007.607.257.55-1.30-14.61%4425715.72%
PEP240920P001800002024-04-18 9:30AM EDT180.0011.979.0010.800.00-212016.37%
PEP240920P001850002024-04-03 10:49AM EDT185.0015.8511.5513.800.00-788115.24%
PEP240920P001950002024-03-15 3:02PM EDT195.0029.6225.0528.950.00-375034.52%
PEP240920P002000002024-03-14 2:28PM EDT200.0034.6530.0533.950.00-100037.63%
PEP240920P002100002023-12-27 2:22PM EDT210.0040.6540.6044.100.00--043.67%