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 comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP241018C001150002024-02-27 3:46PM EDT115.0053.7559.7063.650.00--057.43%
PEP241018C001250002024-04-04 10:25AM EDT125.0047.9548.3053.000.00-3346.24%
PEP241018C001300002024-02-28 10:43AM EDT130.0039.1345.0049.500.00--147.75%
PEP241018C001450002024-04-19 9:55AM EDT145.0030.0529.5033.00+4.97+19.82%25830.87%
PEP241018C001500002024-03-28 12:51PM EDT150.0029.1026.6028.400.00-21528.34%
PEP241018C001550002024-04-01 11:10AM EDT155.0022.3422.0024.150.00-11226.56%
PEP241018C001600002024-04-17 1:54PM EDT160.0015.1018.3519.850.00-22224.30%
PEP241018C001650002024-04-19 2:47PM EDT165.0014.9014.9016.15+3.30+28.45%125023.02%
PEP241018C001700002024-04-19 2:06PM EDT170.0011.4011.3012.10+2.55+28.81%446520.43%
PEP241018C001750002024-04-19 3:03PM EDT175.008.958.759.05+1.45+19.33%1224519.28%
PEP241018C001800002024-04-19 10:41AM EDT180.006.336.356.70+1.13+21.73%5316718.74%
PEP241018C001850002024-04-19 3:03PM EDT185.004.364.354.65+0.61+16.27%1758817.94%
PEP241018C001900002024-04-19 2:41PM EDT190.002.792.882.98+0.66+30.99%3745817.00%
PEP241018C001950002024-04-19 2:41PM EDT195.001.771.781.91+0.27+18.00%163316.57%
PEP241018C002000002024-04-18 3:47PM EDT200.001.011.061.190.00-43,94516.27%
PEP241018C002100002024-03-27 9:58AM EDT210.000.410.420.470.00-147316.24%
PEP241018C002200002024-03-15 11:31AM EDT220.000.060.090.150.00-601915.92%
PEP241018C002300002024-04-18 12:29PM EDT230.000.060.050.100.00-603117.41%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP241018P001000002024-03-12 2:13PM EDT100.000.060.000.400.00-2240.97%
PEP241018P001100002024-03-07 11:05AM EDT110.000.260.140.200.00-5631.10%
PEP241018P001150002024-04-10 1:04PM EDT115.000.250.160.230.00-18129.03%
PEP241018P001200002024-03-08 4:49PM EDT120.000.510.300.370.00-1228.59%
PEP241018P001250002024-03-28 1:00PM EDT125.000.280.330.400.00-2126.25%
PEP241018P001300002024-04-11 1:06PM EDT130.000.640.460.520.00-11112924.83%
PEP241018P001350002024-04-05 3:33PM EDT135.000.840.630.770.00-25427224.10%
PEP241018P001400002024-04-18 3:51PM EDT140.001.020.850.920.00-247622.25%
PEP241018P001450002024-04-16 11:23AM EDT145.001.681.161.220.00-31,03720.96%
PEP241018P001500002024-04-19 12:47PM EDT150.001.761.591.66-0.16-8.33%15219.84%
PEP241018P001550002024-04-19 12:24PM EDT155.002.532.212.29-0.06-2.32%6257418.83%
PEP241018P001600002024-04-19 2:14PM EDT160.003.303.053.20-0.25-7.04%6116717.99%
PEP241018P001650002024-04-19 11:38AM EDT165.004.804.154.40-0.20-4.00%2616517.12%
PEP241018P001700002024-04-19 1:30PM EDT170.006.305.756.05-0.65-9.35%6222616.41%
PEP241018P001750002024-04-19 11:35AM EDT175.008.757.908.10-0.65-6.91%413915.59%
PEP241018P001800002024-04-19 1:23PM EDT180.0011.0510.4010.65-3.62-24.68%22014.75%
PEP241018P001850002024-02-26 2:16PM EDT185.0018.1512.2014.200.00-9314.96%
PEP241018P001950002024-03-04 11:29AM EDT195.0029.9923.2526.700.00-1026.69%