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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241220C00130000 | 2024-03-01 12:03PM EDT | 130.00 | 38.05 | 46.10 | 49.85 | 0.00 | - | 4 | 3 | 38.92% |
| PEP241220C00150000 | 2024-03-18 9:31AM EDT | 150.00 | 22.50 | 24.70 | 25.40 | 0.00 | - | 1 | 1 | 0.00% |
| PEP241220C00155000 | 2024-04-19 2:58PM EDT | 155.00 | 24.35 | 24.20 | 25.65 | 0.00 | - | 1 | 5 | 24.12% |
| PEP241220C00160000 | 2024-04-15 3:32PM EDT | 160.00 | 15.70 | 19.50 | 22.10 | 0.00 | - | 7 | 93 | 23.78% |
| PEP241220C00165000 | 2024-04-24 2:37PM EDT | 165.00 | 19.70 | 17.40 | 19.60 | 0.00 | - | 14 | 293 | 24.95% |
| PEP241220C00170000 | 2024-04-24 10:16AM EDT | 170.00 | 15.40 | 12.80 | 14.55 | +3.20 | +26.23% | 1 | 268 | 20.76% |
| PEP241220C00175000 | 2024-04-25 12:47PM EDT | 175.00 | 11.99 | 10.85 | 11.10 | 0.00 | - | 2 | 689 | 19.15% |
| PEP241220C00180000 | 2024-04-26 9:46AM EDT | 180.00 | 9.10 | 8.00 | 8.40 | +0.45 | +5.20% | 3 | 218 | 18.27% |
| PEP241220C00185000 | 2024-04-25 11:14AM EDT | 185.00 | 7.07 | 5.80 | 6.25 | 0.00 | - | 3 | 288 | 17.71% |
| PEP241220C00190000 | 2024-04-25 3:09PM EDT | 190.00 | 4.75 | 4.15 | 4.30 | +0.20 | +4.40% | 3 | 159 | 16.79% |
| PEP241220C00195000 | 2024-04-26 9:46AM EDT | 195.00 | 3.55 | 2.81 | 2.93 | +0.11 | +3.20% | 1 | 1,003 | 16.27% |
| PEP241220C00200000 | 2024-04-25 10:02AM EDT | 200.00 | 2.36 | 1.69 | 1.98 | 0.00 | - | 6 | 625 | 15.98% |
| PEP241220C00210000 | 2024-04-26 12:07PM EDT | 210.00 | 0.85 | 0.73 | 0.81 | -0.09 | -9.57% | 1 | 14 | 15.44% |
| PEP241220C00220000 | 2024-04-08 12:35PM EDT | 220.00 | 0.20 | 0.30 | 0.36 | 0.00 | - | - | 1 | 15.58% |
| PEP241220C00230000 | 2024-04-16 11:21AM EDT | 230.00 | 0.11 | 0.08 | 0.15 | 0.00 | - | 100 | 69 | 15.67% |
| PEP241220C00240000 | 2024-04-25 9:57AM EDT | 240.00 | 0.09 | 0.03 | 0.09 | 0.00 | - | 4 | 107 | 16.55% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241220P00105000 | 2024-04-26 12:12PM EDT | 105.00 | 0.12 | 0.01 | 0.18 | -0.05 | -29.41% | 2 | 11 | 29.59% |
| PEP241220P00110000 | 2024-04-10 1:04PM EDT | 110.00 | 0.31 | 0.13 | 0.20 | 0.00 | - | 1 | 3 | 27.59% |
| PEP241220P00115000 | 2024-04-15 9:30AM EDT | 115.00 | 0.50 | 0.19 | 0.26 | 0.00 | - | 1 | 2 | 26.29% |
| PEP241220P00120000 | 2024-04-25 2:59PM EDT | 120.00 | 0.31 | 0.27 | 0.34 | 0.00 | - | 2 | 33 | 25.07% |
| PEP241220P00125000 | 2024-04-23 10:14AM EDT | 125.00 | 0.60 | 0.37 | 0.45 | 0.00 | - | 2 | 106 | 23.91% |
| PEP241220P00130000 | 2024-04-24 3:00PM EDT | 130.00 | 0.57 | 0.52 | 0.60 | 0.00 | - | 1 | 47 | 22.83% |
| PEP241220P00135000 | 2024-04-25 2:48PM EDT | 135.00 | 0.73 | 0.71 | 0.88 | 0.00 | - | 9 | 92 | 22.25% |
| PEP241220P00140000 | 2024-04-24 12:05PM EDT | 140.00 | 1.03 | 0.94 | 1.13 | 0.00 | - | 4 | 163 | 21.06% |
| PEP241220P00145000 | 2024-04-15 11:15AM EDT | 145.00 | 2.52 | 1.24 | 1.49 | 0.00 | - | 2 | 16 | 20.01% |
| PEP241220P00150000 | 2024-04-24 11:39AM EDT | 150.00 | 1.95 | 1.70 | 1.96 | 0.00 | - | 30 | 118 | 18.98% |
| PEP241220P00155000 | 2024-04-22 12:47PM EDT | 155.00 | 2.65 | 2.32 | 2.61 | 0.00 | - | 12 | 324 | 18.04% |
| PEP241220P00160000 | 2024-04-25 9:39AM EDT | 160.00 | 2.70 | 3.15 | 3.50 | 0.00 | - | 1 | 786 | 17.21% |
| PEP241220P00165000 | 2024-04-25 11:05AM EDT | 165.00 | 3.95 | 4.30 | 4.45 | 0.00 | - | 7 | 113 | 15.96% |
| PEP241220P00170000 | 2024-04-24 3:57PM EDT | 170.00 | 5.45 | 5.80 | 6.15 | 0.00 | - | 10 | 258 | 15.57% |
| PEP241220P00175000 | 2024-04-26 3:53PM EDT | 175.00 | 7.60 | 7.65 | 7.95 | +0.95 | +14.29% | 9 | 219 | 14.61% |
| PEP241220P00180000 | 2024-04-26 3:43PM EDT | 180.00 | 9.90 | 9.95 | 10.45 | +0.70 | +7.61% | 22 | 93 | 14.07% |
| PEP241220P00185000 | 2024-04-04 10:43AM EDT | 185.00 | 16.25 | 12.00 | 14.15 | 0.00 | - | 1 | 6 | 14.90% |
© 2024 Yahoo. Todos los derechos reservados.