U.S. markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
168.29+2.39 (+1.44%)
Al cierre: 04:00PM EST
168.20 -0.09 (-0.05%)
Fuera de horario: 06:24PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP250117C000850002023-09-14 2:51PM EST85.0098.8074.4078.000.00-1300.00%
PEP250117C000900002023-07-12 1:45PM EST90.0094.8393.6095.800.00-2387.98%
PEP250117C000950002023-11-17 9:34AM EST95.0072.6673.5076.250.00-142043.22%
PEP250117C001000002023-11-20 10:00AM EST100.0066.9968.0572.050.00-11243.04%
PEP250117C001050002023-11-06 2:35PM EST105.0064.9565.2566.800.00-1239.03%
PEP250117C001100002023-08-29 9:15AM EST110.0072.5562.5064.000.00-102342.56%
PEP250117C001150002023-01-05 12:32PM EST115.0068.1557.6559.900.00--241.64%
PEP250117C001200002023-11-24 9:30AM EST120.0052.3450.3052.950.00-205633.55%
PEP250117C001250002023-11-29 11:19AM EST125.0045.3045.7549.650.00-135934.71%
PEP250117C001300002023-11-29 11:18AM EST130.0041.4043.1044.250.00-117030.83%
PEP250117C001350002023-11-16 9:30AM EST135.0039.3038.8039.850.00-15129.16%
PEP250117C001400002023-11-28 3:46PM EST140.0033.4534.7535.45-1.75-4.97%13327.38%
PEP250117C001450002023-11-27 11:11AM EST145.0030.9130.7032.450.00-21927.93%
PEP250117C001500002023-11-27 1:01PM EST150.0026.5526.8027.350.00-13024.64%
PEP250117C001550002023-11-21 11:48AM EST155.0022.0523.1523.950.00-112024.00%
PEP250117C001600002023-11-29 3:23PM EST160.0018.9019.7020.25+0.75+4.13%325022.61%
PEP250117C001650002023-11-29 3:30PM EST165.0015.1016.6017.050.00-953621.69%
PEP250117C001700002023-11-30 3:12PM EST170.0013.3513.9014.30+0.90+7.23%311,48221.07%
PEP250117C001750002023-11-30 3:36PM EST175.0010.7511.3011.70+0.45+4.37%11,22720.32%
PEP250117C001800002023-11-30 2:17PM EST180.008.458.809.25+0.60+7.64%62,39519.40%
PEP250117C001850002023-11-30 10:47AM EST185.006.206.957.300.00-266318.81%
PEP250117C001900002023-11-30 3:02PM EST190.005.005.255.40+0.50+11.11%1187817.87%
PEP250117C001950002023-11-30 12:19PM EST195.003.623.504.30-0.16-4.23%292217.80%
PEP250117C002000002023-11-30 3:54PM EST200.002.792.863.20+0.37+15.29%62,17017.35%
PEP250117C002100002023-11-30 10:37AM EST210.001.251.451.71-0.04-3.10%157616.69%
PEP250117C002200002023-11-30 9:38AM EST220.000.630.710.85-0.17-21.25%146616.14%
PEP250117C002300002023-11-30 10:11AM EST230.000.340.191.71+0.02+6.25%237521.26%
PEP250117C002400002023-11-29 3:05PM EST240.000.260.120.420.00-239317.55%
PEP250117C002500002023-11-30 10:10AM EST250.000.210.140.40+0.03+16.67%220119.02%
PEP250117C002600002023-11-20 10:07AM EST260.000.180.060.310.00-226619.73%
PEP250117C002700002023-11-29 3:12PM EST270.000.130.010.260.00-219420.58%
PEP250117C002800002023-11-20 10:08AM EST280.000.110.010.280.00-232122.12%
PEP250117C002900002023-11-29 3:12PM EST290.000.140.030.260.00-239923.12%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP250117P000800002023-11-16 11:24AM EST80.000.190.000.340.00-21834.55%
PEP250117P000850002023-11-29 11:58AM EST85.000.320.020.58+0.11+52.38%510234.99%
PEP250117P000900002023-11-29 11:54AM EST90.000.300.091.58+0.03+11.11%242039.72%
PEP250117P000950002023-11-29 11:54AM EST95.000.370.180.740.00-240831.31%
PEP250117P001000002023-11-30 10:03AM EST100.000.590.310.68+0.12+25.53%538228.41%
PEP250117P001050002023-11-29 10:20AM EST105.000.500.460.750.00-17626.61%
PEP250117P001100002023-11-29 11:55AM EST110.000.870.631.100.00-220426.47%
PEP250117P001150002023-11-14 12:06PM EST115.001.241.002.540.00-13730.06%
PEP250117P001200002023-11-16 9:30AM EST120.001.481.251.490.00-196923.67%
PEP250117P001250002023-11-30 11:39AM EST125.001.801.332.31-0.30-14.29%1252224.24%
PEP250117P001300002023-11-29 1:16PM EST130.002.302.052.250.00-226421.66%
PEP250117P001350002023-11-27 3:13PM EST135.002.782.542.830.00-1328320.87%
PEP250117P001400002023-11-29 2:13PM EST140.003.553.153.350.00-185019.66%
PEP250117P001450002023-11-29 3:53PM EST145.004.403.854.100.00-22,68418.72%
PEP250117P001500002023-11-30 10:34AM EST150.005.504.805.30+0.30+5.77%187118.30%
PEP250117P001550002023-11-30 1:38PM EST155.006.555.956.25+0.25+3.97%62,33617.08%
PEP250117P001600002023-11-30 9:46AM EST160.008.507.357.60+1.01+13.48%176316.17%
PEP250117P001650002023-11-30 11:18AM EST165.009.759.009.30+0.20+2.09%935915.36%
PEP250117P001700002023-11-27 2:28PM EST170.0011.6010.8511.30+0.25+2.20%21,33714.52%
PEP250117P001750002023-11-15 3:08PM EST175.0014.7912.9013.600.00-175613.57%
PEP250117P001800002023-11-14 2:52PM EST180.0017.1815.9016.900.00-12,12413.50%
PEP250117P001850002023-11-29 10:32AM EST185.0019.9018.2520.400.00-266613.19%
PEP250117P001900002023-11-27 3:17PM EST190.0023.6021.7023.600.00-154011.60%
PEP250117P001950002023-11-27 3:14PM EST195.0027.9024.5027.300.00-13189.55%
PEP250117P002000002023-11-06 11:57AM EST200.0033.8431.3533.650.00-21114.69%
PEP250117P002100002023-11-17 9:34AM EST210.0043.6740.2542.200.00-144412.55%
PEP250117P002200002023-07-21 9:40AM EST220.0029.5041.3544.050.00-20140.00%
PEP250117P002300002023-09-20 9:49AM EST230.0051.3567.5072.500.00-2339.38%
PEP250117P002400002023-06-26 10:12AM EST240.0055.5047.7048.900.00-200.00%
PEP250117P002500002023-03-17 9:26AM EST250.0074.9565.3567.450.00-100.00%
PEP250117P002600002023-09-25 12:03PM EST260.0085.9895.0099.050.00-1040.60%
PEP250117P002700002023-06-29 8:30AM EST270.0087.1578.2081.050.00-100.00%
PEP250117P002900002023-06-05 8:49AM EST290.00104.50103.25104.900.00-100.00%