U.S. markets open in 2 minutes
F S&P 500
5,043.75 -5.25 (-0.10%) F Dow Jones
38,023.00 +16.00 (+0.04%) F Nasdaq
17,490.00 -57.25 (-0.33%) E-mini Russell 2000 Index Futur
1,950.40 -7.70 (-0.39%) Petróleo
82.22 -0.51 (-0.62%) Oro
2,391.80 -6.20 (-0.26%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250117C00080000 | 2024-02-28 4:42PM EDT | 80.00 | 87.20 | 93.75 | 98.50 | 0.00 | - | 2 | 3 | 72.61% |
| PEP250117C00085000 | 2024-02-28 4:42PM EDT | 85.00 | 82.25 | 88.65 | 93.30 | 0.00 | - | 4 | 39 | 67.00% |
| PEP250117C00090000 | 2024-02-28 1:22PM EDT | 90.00 | 76.59 | 83.75 | 88.50 | 0.00 | - | 2 | 3 | 63.24% |
| PEP250117C00095000 | 2024-04-15 10:03AM EDT | 95.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| PEP250117C00100000 | 2024-04-11 11:13AM EDT | 100.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| PEP250117C00105000 | 2023-12-20 11:55AM EDT | 105.00 | 63.98 | 59.50 | 64.50 | 0.00 | - | 1 | 4 | 0.00% |
| PEP250117C00110000 | 2024-04-08 11:16AM EDT | 110.00 | 61.52 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| PEP250117C00115000 | 2024-04-15 10:00AM EDT | 115.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PEP250117C00120000 | 2024-03-07 12:09PM EDT | 120.00 | 46.00 | 49.75 | 53.50 | 0.00 | - | 2 | 52 | 29.08% |
| PEP250117C00125000 | 2024-04-04 1:53PM EDT | 125.00 | 48.22 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 0.00% |
| PEP250117C00130000 | 2024-04-04 10:11AM EDT | 130.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| PEP250117C00135000 | 2024-03-26 12:39PM EDT | 135.00 | 40.73 | 0.00 | 0.00 | 0.00 | - | 21 | 60 | 0.00% |
| PEP250117C00140000 | 2024-03-28 10:40AM EDT | 140.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| PEP250117C00145000 | 2024-04-03 10:28AM EDT | 145.00 | 29.76 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| PEP250117C00150000 | 2024-04-03 11:00AM EDT | 150.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| PEP250117C00155000 | 2024-04-11 12:52PM EDT | 155.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 0.00% |
| PEP250117C00160000 | 2024-04-18 11:54AM EDT | 160.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 569 | 0.00% |
| PEP250117C00165000 | 2024-04-17 12:32PM EDT | 165.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 6 | 961 | 0.00% |
| PEP250117C00170000 | 2024-04-18 2:27PM EDT | 170.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 17 | 2,481 | 0.00% |
| PEP250117C00175000 | 2024-04-18 2:42PM EDT | 175.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 8 | 2,356 | 0.39% |
| PEP250117C00180000 | 2024-04-18 3:16PM EDT | 180.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 11 | 2,713 | 1.56% |
| PEP250117C00185000 | 2024-04-18 3:39PM EDT | 185.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 2 | 1,258 | 1.56% |
| PEP250117C00190000 | 2024-04-18 3:17PM EDT | 190.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 35 | 2,598 | 3.13% |
| PEP250117C00195000 | 2024-04-18 2:29PM EDT | 195.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 1,027 | 3.13% |
| PEP250117C00200000 | 2024-04-18 9:55AM EDT | 200.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3,196 | 3.13% |
| PEP250117C00210000 | 2024-04-18 3:26PM EDT | 210.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 662 | 6.25% |
| PEP250117C00220000 | 2024-04-09 12:42PM EDT | 220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 45 | 599 | 6.25% |
| PEP250117C00230000 | 2024-04-18 9:35AM EDT | 230.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 6.25% |
| PEP250117C00240000 | 2024-04-17 10:41AM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 130 | 743 | 6.25% |
| PEP250117C00250000 | 2024-04-17 11:48AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 364 | 6.25% |
| PEP250117C00260000 | 2024-04-18 11:01AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 12.50% |
| PEP250117C00270000 | 2024-02-26 1:43PM EDT | 270.00 | 0.03 | 0.01 | 0.53 | 0.00 | - | 10 | 203 | 27.04% |
| PEP250117C00280000 | 2024-03-20 1:12PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 320 | 12.50% |
| PEP250117C00290000 | 2024-02-22 10:30AM EDT | 290.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 10 | 460 | 24.22% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250117P00080000 | 2024-04-18 2:24PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 12.50% |
| PEP250117P00085000 | 2024-04-18 12:31PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 62 | 131 | 12.50% |
| PEP250117P00090000 | 2024-04-18 2:24PM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 455 | 12.50% |
| PEP250117P00095000 | 2024-04-18 11:01AM EDT | 95.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 426 | 12.50% |
| PEP250117P00100000 | 2024-04-15 3:16PM EDT | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 629 | 12.50% |
| PEP250117P00105000 | 2024-04-16 3:02PM EDT | 105.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 208 | 12.50% |
| PEP250117P00110000 | 2024-04-01 10:07AM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 12.50% |
| PEP250117P00115000 | 2024-04-11 11:25AM EDT | 115.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 12.50% |
| PEP250117P00120000 | 2024-04-18 1:53PM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,026 | 6.25% |
| PEP250117P00125000 | 2024-04-12 1:11PM EDT | 125.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 572 | 6.25% |
| PEP250117P00130000 | 2024-04-18 2:05PM EDT | 130.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 641 | 6.25% |
| PEP250117P00135000 | 2024-04-16 2:54PM EDT | 135.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 6.25% |
| PEP250117P00140000 | 2024-04-16 1:48PM EDT | 140.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1,203 | 6.25% |
| PEP250117P00145000 | 2024-04-18 1:16PM EDT | 145.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 3 | 2,954 | 3.13% |
| PEP250117P00150000 | 2024-04-18 9:51AM EDT | 150.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,462 | 3.13% |
| PEP250117P00155000 | 2024-04-18 11:41AM EDT | 155.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,486 | 3.13% |
| PEP250117P00160000 | 2024-04-18 3:26PM EDT | 160.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,161 | 1.56% |
| PEP250117P00165000 | 2024-04-18 10:25AM EDT | 165.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,046 | 1.56% |
| PEP250117P00170000 | 2024-04-18 3:24PM EDT | 170.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 30 | 1,922 | 0.39% |
| PEP250117P00175000 | 2024-04-15 1:45PM EDT | 175.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 856 | 0.00% |
| PEP250117P00180000 | 2024-04-17 10:42AM EDT | 180.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 10 | 2,080 | 0.00% |
| PEP250117P00185000 | 2024-04-03 2:14PM EDT | 185.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 668 | 0.00% |
| PEP250117P00190000 | 2024-04-03 11:17AM EDT | 190.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| PEP250117P00195000 | 2024-03-15 3:02PM EDT | 195.00 | 31.65 | 25.15 | 27.30 | 0.00 | - | 320 | 65 | 20.34% |
| PEP250117P00200000 | 2024-01-08 10:57AM EDT | 200.00 | 31.60 | 27.65 | 29.70 | 0.00 | - | 10 | 2 | 16.38% |
| PEP250117P00210000 | 2024-03-13 2:28PM EDT | 210.00 | 44.90 | 40.05 | 43.95 | 0.00 | - | 28 | 7 | 29.82% |
| PEP250117P00220000 | 2024-03-04 4:38PM EDT | 220.00 | 54.55 | 49.05 | 52.00 | 0.00 | - | 3 | 0 | 29.05% |
| PEP250117P00230000 | 2024-03-26 3:36PM EDT | 230.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| PEP250117P00240000 | 2024-03-26 3:36PM EDT | 240.00 | 67.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP250117P00250000 | 2023-03-17 10:26AM EDT | 250.00 | 74.95 | 65.35 | 67.45 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00260000 | 2023-09-25 1:03PM EDT | 260.00 | 85.98 | 95.00 | 99.05 | 0.00 | - | 1 | 0 | 52.25% |
| PEP250117P00270000 | 2023-06-29 9:30AM EDT | 270.00 | 87.15 | 78.20 | 81.05 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00290000 | 2023-06-05 9:49AM EDT | 290.00 | 104.50 | 103.25 | 104.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.