PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250117C00085000 | 2023-09-14 2:51PM EST | 85.00 | 98.80 | 74.40 | 78.00 | 0.00 | - | 1 | 30 | 0.00% |
| PEP250117C00090000 | 2023-07-12 1:45PM EST | 90.00 | 94.83 | 93.60 | 95.80 | 0.00 | - | 2 | 3 | 87.98% |
| PEP250117C00095000 | 2023-11-17 9:34AM EST | 95.00 | 72.66 | 73.50 | 76.25 | 0.00 | - | 14 | 20 | 43.22% |
| PEP250117C00100000 | 2023-11-20 10:00AM EST | 100.00 | 66.99 | 68.05 | 72.05 | 0.00 | - | 1 | 12 | 43.04% |
| PEP250117C00105000 | 2023-11-06 2:35PM EST | 105.00 | 64.95 | 65.25 | 66.80 | 0.00 | - | 1 | 2 | 39.03% |
| PEP250117C00110000 | 2023-08-29 9:15AM EST | 110.00 | 72.55 | 62.50 | 64.00 | 0.00 | - | 10 | 23 | 42.56% |
| PEP250117C00115000 | 2023-01-05 12:32PM EST | 115.00 | 68.15 | 57.65 | 59.90 | 0.00 | - | - | 2 | 41.64% |
| PEP250117C00120000 | 2023-11-24 9:30AM EST | 120.00 | 52.34 | 50.30 | 52.95 | 0.00 | - | 20 | 56 | 33.55% |
| PEP250117C00125000 | 2023-11-29 11:19AM EST | 125.00 | 45.30 | 45.75 | 49.65 | 0.00 | - | 1 | 359 | 34.71% |
| PEP250117C00130000 | 2023-11-29 11:18AM EST | 130.00 | 41.40 | 43.10 | 44.25 | 0.00 | - | 1 | 170 | 30.83% |
| PEP250117C00135000 | 2023-11-16 9:30AM EST | 135.00 | 39.30 | 38.80 | 39.85 | 0.00 | - | 1 | 51 | 29.16% |
| PEP250117C00140000 | 2023-11-28 3:46PM EST | 140.00 | 33.45 | 34.75 | 35.45 | -1.75 | -4.97% | 1 | 33 | 27.38% |
| PEP250117C00145000 | 2023-11-27 11:11AM EST | 145.00 | 30.91 | 30.70 | 32.45 | 0.00 | - | 2 | 19 | 27.93% |
| PEP250117C00150000 | 2023-11-27 1:01PM EST | 150.00 | 26.55 | 26.80 | 27.35 | 0.00 | - | 1 | 30 | 24.64% |
| PEP250117C00155000 | 2023-11-21 11:48AM EST | 155.00 | 22.05 | 23.15 | 23.95 | 0.00 | - | 1 | 120 | 24.00% |
| PEP250117C00160000 | 2023-11-29 3:23PM EST | 160.00 | 18.90 | 19.70 | 20.25 | +0.75 | +4.13% | 3 | 250 | 22.61% |
| PEP250117C00165000 | 2023-11-29 3:30PM EST | 165.00 | 15.10 | 16.60 | 17.05 | 0.00 | - | 9 | 536 | 21.69% |
| PEP250117C00170000 | 2023-11-30 3:12PM EST | 170.00 | 13.35 | 13.90 | 14.30 | +0.90 | +7.23% | 31 | 1,482 | 21.07% |
| PEP250117C00175000 | 2023-11-30 3:36PM EST | 175.00 | 10.75 | 11.30 | 11.70 | +0.45 | +4.37% | 1 | 1,227 | 20.32% |
| PEP250117C00180000 | 2023-11-30 2:17PM EST | 180.00 | 8.45 | 8.80 | 9.25 | +0.60 | +7.64% | 6 | 2,395 | 19.40% |
| PEP250117C00185000 | 2023-11-30 10:47AM EST | 185.00 | 6.20 | 6.95 | 7.30 | 0.00 | - | 2 | 663 | 18.81% |
| PEP250117C00190000 | 2023-11-30 3:02PM EST | 190.00 | 5.00 | 5.25 | 5.40 | +0.50 | +11.11% | 11 | 878 | 17.87% |
| PEP250117C00195000 | 2023-11-30 12:19PM EST | 195.00 | 3.62 | 3.50 | 4.30 | -0.16 | -4.23% | 2 | 922 | 17.80% |
| PEP250117C00200000 | 2023-11-30 3:54PM EST | 200.00 | 2.79 | 2.86 | 3.20 | +0.37 | +15.29% | 6 | 2,170 | 17.35% |
| PEP250117C00210000 | 2023-11-30 10:37AM EST | 210.00 | 1.25 | 1.45 | 1.71 | -0.04 | -3.10% | 1 | 576 | 16.69% |
| PEP250117C00220000 | 2023-11-30 9:38AM EST | 220.00 | 0.63 | 0.71 | 0.85 | -0.17 | -21.25% | 1 | 466 | 16.14% |
| PEP250117C00230000 | 2023-11-30 10:11AM EST | 230.00 | 0.34 | 0.19 | 1.71 | +0.02 | +6.25% | 2 | 375 | 21.26% |
| PEP250117C00240000 | 2023-11-29 3:05PM EST | 240.00 | 0.26 | 0.12 | 0.42 | 0.00 | - | 2 | 393 | 17.55% |
| PEP250117C00250000 | 2023-11-30 10:10AM EST | 250.00 | 0.21 | 0.14 | 0.40 | +0.03 | +16.67% | 2 | 201 | 19.02% |
| PEP250117C00260000 | 2023-11-20 10:07AM EST | 260.00 | 0.18 | 0.06 | 0.31 | 0.00 | - | 2 | 266 | 19.73% |
| PEP250117C00270000 | 2023-11-29 3:12PM EST | 270.00 | 0.13 | 0.01 | 0.26 | 0.00 | - | 2 | 194 | 20.58% |
| PEP250117C00280000 | 2023-11-20 10:08AM EST | 280.00 | 0.11 | 0.01 | 0.28 | 0.00 | - | 2 | 321 | 22.12% |
| PEP250117C00290000 | 2023-11-29 3:12PM EST | 290.00 | 0.14 | 0.03 | 0.26 | 0.00 | - | 2 | 399 | 23.12% |
Ponepor17 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 | 2023-11-16 11:24AM EST | 80.00 | 0.19 | 0.00 | 0.34 | 0.00 | - | 2 | 18 | 34.55% |
| PEP250117P00085000 | 2023-11-29 11:58AM EST | 85.00 | 0.32 | 0.02 | 0.58 | +0.11 | +52.38% | 5 | 102 | 34.99% |
| PEP250117P00090000 | 2023-11-29 11:54AM EST | 90.00 | 0.30 | 0.09 | 1.58 | +0.03 | +11.11% | 2 | 420 | 39.72% |
| PEP250117P00095000 | 2023-11-29 11:54AM EST | 95.00 | 0.37 | 0.18 | 0.74 | 0.00 | - | 2 | 408 | 31.31% |
| PEP250117P00100000 | 2023-11-30 10:03AM EST | 100.00 | 0.59 | 0.31 | 0.68 | +0.12 | +25.53% | 5 | 382 | 28.41% |
| PEP250117P00105000 | 2023-11-29 10:20AM EST | 105.00 | 0.50 | 0.46 | 0.75 | 0.00 | - | 1 | 76 | 26.61% |
| PEP250117P00110000 | 2023-11-29 11:55AM EST | 110.00 | 0.87 | 0.63 | 1.10 | 0.00 | - | 2 | 204 | 26.47% |
| PEP250117P00115000 | 2023-11-14 12:06PM EST | 115.00 | 1.24 | 1.00 | 2.54 | 0.00 | - | 1 | 37 | 30.06% |
| PEP250117P00120000 | 2023-11-16 9:30AM EST | 120.00 | 1.48 | 1.25 | 1.49 | 0.00 | - | 1 | 969 | 23.67% |
| PEP250117P00125000 | 2023-11-30 11:39AM EST | 125.00 | 1.80 | 1.33 | 2.31 | -0.30 | -14.29% | 12 | 522 | 24.24% |
| PEP250117P00130000 | 2023-11-29 1:16PM EST | 130.00 | 2.30 | 2.05 | 2.25 | 0.00 | - | 2 | 264 | 21.66% |
| PEP250117P00135000 | 2023-11-27 3:13PM EST | 135.00 | 2.78 | 2.54 | 2.83 | 0.00 | - | 13 | 283 | 20.87% |
| PEP250117P00140000 | 2023-11-29 2:13PM EST | 140.00 | 3.55 | 3.15 | 3.35 | 0.00 | - | 1 | 850 | 19.66% |
| PEP250117P00145000 | 2023-11-29 3:53PM EST | 145.00 | 4.40 | 3.85 | 4.10 | 0.00 | - | 2 | 2,684 | 18.72% |
| PEP250117P00150000 | 2023-11-30 10:34AM EST | 150.00 | 5.50 | 4.80 | 5.30 | +0.30 | +5.77% | 1 | 871 | 18.30% |
| PEP250117P00155000 | 2023-11-30 1:38PM EST | 155.00 | 6.55 | 5.95 | 6.25 | +0.25 | +3.97% | 6 | 2,336 | 17.08% |
| PEP250117P00160000 | 2023-11-30 9:46AM EST | 160.00 | 8.50 | 7.35 | 7.60 | +1.01 | +13.48% | 1 | 763 | 16.17% |
| PEP250117P00165000 | 2023-11-30 11:18AM EST | 165.00 | 9.75 | 9.00 | 9.30 | +0.20 | +2.09% | 9 | 359 | 15.36% |
| PEP250117P00170000 | 2023-11-27 2:28PM EST | 170.00 | 11.60 | 10.85 | 11.30 | +0.25 | +2.20% | 2 | 1,337 | 14.52% |
| PEP250117P00175000 | 2023-11-15 3:08PM EST | 175.00 | 14.79 | 12.90 | 13.60 | 0.00 | - | 1 | 756 | 13.57% |
| PEP250117P00180000 | 2023-11-14 2:52PM EST | 180.00 | 17.18 | 15.90 | 16.90 | 0.00 | - | 1 | 2,124 | 13.50% |
| PEP250117P00185000 | 2023-11-29 10:32AM EST | 185.00 | 19.90 | 18.25 | 20.40 | 0.00 | - | 2 | 666 | 13.19% |
| PEP250117P00190000 | 2023-11-27 3:17PM EST | 190.00 | 23.60 | 21.70 | 23.60 | 0.00 | - | 1 | 540 | 11.60% |
| PEP250117P00195000 | 2023-11-27 3:14PM EST | 195.00 | 27.90 | 24.50 | 27.30 | 0.00 | - | 1 | 318 | 9.55% |
| PEP250117P00200000 | 2023-11-06 11:57AM EST | 200.00 | 33.84 | 31.35 | 33.65 | 0.00 | - | 2 | 11 | 14.69% |
| PEP250117P00210000 | 2023-11-17 9:34AM EST | 210.00 | 43.67 | 40.25 | 42.20 | 0.00 | - | 14 | 44 | 12.55% |
| PEP250117P00220000 | 2023-07-21 9:40AM EST | 220.00 | 29.50 | 41.35 | 44.05 | 0.00 | - | 20 | 14 | 0.00% |
| PEP250117P00230000 | 2023-09-20 9:49AM EST | 230.00 | 51.35 | 67.50 | 72.50 | 0.00 | - | 2 | 3 | 39.38% |
| PEP250117P00240000 | 2023-06-26 10:12AM EST | 240.00 | 55.50 | 47.70 | 48.90 | 0.00 | - | 2 | 0 | 0.00% |
| PEP250117P00250000 | 2023-03-17 9:26AM EST | 250.00 | 74.95 | 65.35 | 67.45 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00260000 | 2023-09-25 12:03PM EST | 260.00 | 85.98 | 95.00 | 99.05 | 0.00 | - | 1 | 0 | 40.60% |
| PEP250117P00270000 | 2023-06-29 8:30AM EST | 270.00 | 87.15 | 78.20 | 81.05 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00290000 | 2023-06-05 8:49AM EST | 290.00 | 104.50 | 103.25 | 104.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.