U.S. markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
177.99-1.28 (-0.71%)
Al cierre: 04:00PM EDT
178.00 +0.01 (+0.01%)
Fuera de horario: 07:00PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP250117C000800002024-02-28 4:42PM EDT80.0087.2093.7598.500.00-2351.66%
PEP250117C000850002024-04-29 12:28PM EDT85.0091.3591.3095.100.00-24164.09%
PEP250117C000900002024-02-28 1:22PM EDT90.0076.5983.7588.500.00-2344.78%
PEP250117C000950002024-04-26 9:49AM EDT95.0083.5581.5084.450.00-42251.16%
PEP250117C001000002024-04-23 11:42AM EDT100.0073.300.000.000.00-1100.00%
PEP250117C001050002023-12-20 11:55AM EDT105.0063.9859.5064.500.00-140.00%
PEP250117C001100002024-04-08 11:16AM EDT110.0061.5267.1571.050.00-32749.63%
PEP250117C001150002024-04-15 10:00AM EDT115.0054.6063.8067.350.00-1351.39%
PEP250117C001200002024-04-22 1:52PM EDT120.0058.820.000.000.00-100.00%
PEP250117C001250002024-05-09 3:19PM EDT125.0054.2453.2055.600.00-236037.29%
PEP250117C001300002024-05-03 3:24PM EDT130.0048.1348.3051.550.00-116937.69%
PEP250117C001350002024-05-24 12:45PM EDT135.0045.6543.0546.80+2.16+4.97%15935.22%
PEP250117C001400002024-05-15 1:18PM EDT140.0042.2539.2540.750.00-35928.55%
PEP250117C001450002024-05-10 10:50AM EDT145.0036.2535.2536.250.00-53527.11%
PEP250117C001500002024-05-07 10:08AM EDT150.0030.1030.7031.550.00-714424.88%
PEP250117C001550002024-05-16 11:45AM EDT155.0030.2026.5027.950.00-117825.23%
PEP250117C001600002024-05-24 10:12AM EDT160.0023.0922.1023.70-1.82-7.31%255023.53%
PEP250117C001650002024-05-22 9:55AM EDT165.0021.6517.7018.950.00-194620.53%
PEP250117C001700002024-05-23 10:31AM EDT170.0017.6413.1015.300.00-132,32619.43%
PEP250117C001750002024-05-24 1:34PM EDT175.0012.2510.7012.95-2.25-15.52%32,48720.13%
PEP250117C001800002024-05-23 3:46PM EDT180.0010.009.0010.200.00-12,81319.47%
PEP250117C001850002024-05-24 3:50PM EDT185.006.856.256.85-0.75-9.87%291,34517.12%
PEP250117C001900002024-05-24 3:16PM EDT190.005.004.704.90-0.50-9.09%22,93516.53%
PEP250117C001950002024-05-23 2:26PM EDT195.003.903.253.400.00-701,22216.07%
PEP250117C002000002024-05-24 12:09PM EDT200.002.442.002.29-0.16-6.15%33,45215.70%
PEP250117C002100002024-05-23 10:22AM EDT210.001.260.831.010.00-466415.40%
PEP250117C002200002024-05-14 3:55PM EDT220.000.530.210.460.00-152315.56%
PEP250117C002300002024-05-22 9:36AM EDT230.000.240.080.230.00-135216.04%
PEP250117C002400002024-05-24 9:30AM EDT240.000.100.030.16+0.06+150.00%2073117.26%
PEP250117C002500002024-05-24 12:04PM EDT250.000.010.020.40-0.02-66.67%241422.10%
PEP250117C002600002024-04-25 1:13PM EDT260.000.070.010.430.00-226724.41%
PEP250117C002700002024-04-24 2:52PM EDT270.000.100.010.420.00-220226.25%
PEP250117C002800002024-03-20 1:12PM EDT280.000.010.010.260.00-232026.15%
PEP250117C002900002024-05-22 1:59PM EDT290.000.030.010.050.00-146522.85%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP250117P000800002024-05-24 9:30AM EDT80.000.060.010.32+0.01+20.00%56148.05%
PEP250117P000850002024-05-14 9:30AM EDT85.000.090.021.300.00-2012150.42%
PEP250117P000900002024-05-06 11:41AM EDT90.000.130.030.400.00-246143.07%
PEP250117P000950002024-05-06 11:39AM EDT95.000.090.041.340.00-242250.24%
PEP250117P001000002024-05-06 11:37AM EDT100.000.210.050.430.00-262937.55%
PEP250117P001050002024-05-16 3:15PM EDT105.000.140.021.390.00-120743.73%
PEP250117P001100002024-04-24 10:30AM EDT110.000.240.110.220.00-9028828.76%
PEP250117P001150002024-05-16 2:04PM EDT115.000.230.150.280.00-18827.42%
PEP250117P001200002024-05-08 2:57PM EDT120.000.310.210.350.00-21,02226.03%
PEP250117P001250002024-05-16 11:47AM EDT125.000.380.330.430.00-155324.56%
PEP250117P001300002024-05-20 9:30AM EDT130.000.440.400.540.00-164023.22%
PEP250117P001350002024-05-16 3:52PM EDT135.000.530.560.690.00-3834321.97%
PEP250117P001400002024-05-20 9:42AM EDT140.000.740.781.070.00-21,19321.74%
PEP250117P001450002024-05-23 11:20AM EDT145.000.951.051.370.00-13,02320.57%
PEP250117P001500002024-05-23 11:46AM EDT150.001.321.431.590.00-101,47418.81%
PEP250117P001550002024-05-23 10:16AM EDT155.001.671.982.240.00-12,53818.20%
PEP250117P001600002024-05-24 10:18AM EDT160.002.802.743.00+0.53+23.35%31,27317.33%
PEP250117P001650002024-05-24 2:33PM EDT165.003.653.803.95+0.40+12.31%3001,32816.37%
PEP250117P001700002024-05-24 9:33AM EDT170.005.005.105.30+0.50+11.11%12,01915.64%
PEP250117P001750002024-05-24 3:54PM EDT175.006.856.457.00+0.95+16.10%361,16614.88%
PEP250117P001800002024-05-24 3:56PM EDT180.009.209.009.20+1.35+17.20%12,44714.22%
PEP250117P001850002024-05-23 1:23PM EDT185.0010.7511.6013.750.00-171716.95%
PEP250117P001900002024-05-16 12:40PM EDT190.0013.3014.7515.700.00-110314.19%
PEP250117P001950002024-04-30 1:20PM EDT195.0020.3018.3019.050.00-15713.00%
PEP250117P002000002024-01-08 10:57AM EDT200.0031.6027.6529.700.00-10227.15%
PEP250117P002100002024-03-13 2:28PM EDT210.0044.9040.0543.950.00-28740.00%
PEP250117P002200002024-03-04 4:38PM EDT220.0054.5549.0552.000.00-3040.64%
PEP250117P002300002024-03-26 3:36PM EDT230.0057.8551.6055.050.00-3328.50%
PEP250117P002400002024-03-26 3:36PM EDT240.0067.8761.5564.550.00-3029.96%
PEP250117P002500002023-03-17 10:26AM EDT250.0074.9565.3567.450.00-100.00%
PEP250117P002600002023-09-25 1:03PM EDT260.0085.9895.0099.050.00-1064.87%
PEP250117P002700002023-06-29 9:30AM EDT270.0087.1578.2081.050.00-100.00%
PEP250117P002900002023-06-05 9:49AM EDT290.00104.50103.25104.900.00-100.00%