PEP - PepsiCo, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP250117C000850002023-05-31 10:53AM EDT85.0098.090.000.000.00-130.00%
PEP250117C000900002023-02-07 3:09PM EDT90.0081.3581.9085.800.00-110.00%
PEP250117C000950002023-01-26 12:46PM EDT95.0076.9880.7584.150.00--50.00%
PEP250117C001000002023-05-24 3:27PM EDT100.0087.000.000.000.00-6100.00%
PEP250117C001050002022-11-01 10:10AM EDT105.0080.460.000.000.00-210.00%
PEP250117C001100002023-05-24 9:46AM EDT110.0077.020.000.000.00-5160.00%
PEP250117C001150002023-01-05 1:32PM EDT115.0068.1557.6559.900.00--20.00%
PEP250117C001200002023-05-02 10:43AM EDT120.0074.300.000.000.00-1290.00%
PEP250117C001250002023-05-26 1:02PM EDT125.0063.030.000.000.00-280.00%
PEP250117C001300002023-05-25 1:24PM EDT130.0058.500.000.000.00-41460.00%
PEP250117C001350002023-05-31 9:50AM EDT135.0052.980.000.000.00-21290.00%
PEP250117C001400002023-05-22 10:03AM EDT140.0053.950.000.000.00-290.00%
PEP250117C001450002023-05-30 10:13AM EDT145.0045.150.000.000.00-3180.00%
PEP250117C001500002023-05-30 10:13AM EDT150.0041.340.000.000.00-3240.00%
PEP250117C001550002023-05-23 11:48AM EDT155.0039.700.000.000.00-2610.00%
PEP250117C001600002023-05-30 9:37AM EDT160.0033.300.000.000.00-1700.00%
PEP250117C001650002023-05-31 12:55PM EDT165.0031.150.000.000.00-12510.00%
PEP250117C001700002023-05-31 12:57PM EDT170.0027.990.000.000.00-42950.00%
PEP250117C001750002023-05-26 12:38PM EDT175.0025.500.000.000.00-501470.00%
PEP250117C001800002023-05-31 11:21AM EDT180.0021.900.000.000.00-11,6050.00%
PEP250117C001850002023-05-30 10:35AM EDT185.0018.100.000.000.00-211210.39%
PEP250117C001900002023-05-31 10:29AM EDT190.0015.850.000.000.00-94330.78%
PEP250117C001950002023-05-31 10:25AM EDT195.0013.550.000.000.00-91931.56%
PEP250117C002000002023-05-31 11:09AM EDT200.0011.550.000.000.00-111,1181.56%
PEP250117C002100002023-05-31 1:40PM EDT210.008.100.000.000.00-302723.13%
PEP250117C002200002023-05-25 3:21PM EDT220.005.800.000.000.00-52273.13%
PEP250117C002300002023-05-30 9:36AM EDT230.003.020.000.000.00-41883.13%
PEP250117C002400002023-05-31 9:35AM EDT240.001.920.000.000.00-42563.13%
PEP250117C002500002023-05-31 12:20PM EDT250.001.380.000.000.00-21456.25%
PEP250117C002600002023-05-31 3:37PM EDT260.000.750.000.000.00-22406.25%
PEP250117C002700002023-05-26 1:34PM EDT270.000.580.000.000.00-41466.25%
PEP250117C002800002023-05-30 1:13PM EDT280.000.420.000.000.00-4246.25%
PEP250117C002900002023-05-30 10:35AM EDT290.000.290.000.000.00-52656.25%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP250117P000850002023-05-30 10:44AM EDT85.000.720.000.000.00-17112.50%
PEP250117P000900002023-05-03 3:11PM EDT90.000.670.000.000.00-24912.50%
PEP250117P000950002023-05-08 12:30PM EDT95.000.750.000.000.00-27012.50%
PEP250117P001000002023-05-09 1:19PM EDT100.001.000.000.000.00-118312.50%
PEP250117P001050002023-05-15 9:31AM EDT105.001.000.000.000.00-2606.25%
PEP250117P001100002023-05-18 1:08PM EDT110.001.190.000.000.00-1166.25%
PEP250117P001150002023-05-09 9:54AM EDT115.001.410.000.000.00-4356.25%
PEP250117P001200002023-05-08 12:02PM EDT120.001.650.000.000.00-3206.25%
PEP250117P001250002023-02-27 4:08PM EDT125.002.972.523.050.00-238125.68%
PEP250117P001300002023-05-25 1:32PM EDT130.002.990.000.000.00-11316.25%
PEP250117P001350002023-05-30 11:09AM EDT135.003.620.000.000.00-13386.25%
PEP250117P001400002023-05-11 1:03PM EDT140.003.400.000.000.00-1853.13%
PEP250117P001450002023-05-22 11:15AM EDT145.004.200.000.000.00-11593.13%
PEP250117P001500002023-05-23 11:18AM EDT150.005.300.000.000.00-211183.13%
PEP250117P001550002023-05-23 11:28AM EDT155.006.100.000.000.00-202313.13%
PEP250117P001600002023-05-22 2:28PM EDT160.006.700.000.000.00-71243.13%
PEP250117P001650002023-05-30 10:15AM EDT165.008.950.000.000.00-161951.56%
PEP250117P001700002023-05-26 2:50PM EDT170.0010.050.000.000.00-154541.56%
PEP250117P001750002023-05-30 10:17AM EDT175.0011.950.000.000.00-102230.78%
PEP250117P001800002023-05-31 10:22AM EDT180.0013.180.000.000.00-41,5980.20%
PEP250117P001850002023-05-26 10:37AM EDT185.0014.950.000.000.00-51870.00%
PEP250117P001900002023-05-31 10:29AM EDT190.0017.450.000.000.00-16580.00%
PEP250117P001950002023-05-26 10:04AM EDT195.0019.850.000.000.00-11980.00%
PEP250117P002000002023-05-23 10:52AM EDT200.0021.400.000.000.00-11320.00%
PEP250117P002100002023-05-23 9:53AM EDT210.0027.500.000.000.00-2510.00%
PEP250117P002200002023-05-25 9:30AM EDT220.0038.450.000.000.00-260.00%
PEP250117P002300002023-04-18 9:33AM EDT230.0045.0038.5539.900.00-100.00%
PEP250117P002400002023-05-05 3:53PM EDT240.0045.920.000.000.00-210.00%
PEP250117P002500002023-03-17 10:26AM EDT250.0074.9565.3567.450.00-100.00%
PEP250117P002600002023-05-18 2:44PM EDT260.0069.800.000.000.00-110.00%
PEP250117P002700002023-04-05 11:33AM EDT270.0085.3574.0077.950.00-210.00%
PEP250117P002900002023-05-31 10:53AM EDT290.00108.070.000.000.00-110.00%