U.S. markets open in 2 hours 8 minutes
F S&P 500
4,581.75 -19.00 (-0.41%) F Dow Jones
36,207.00 -96.00 (-0.26%) F Nasdaq
15,931.75 -92.00 (-0.57%) E-mini Russell 2000 Index Futur
1,873.40 +7.70 (+0.41%) Petróleo
73.62 -0.45 (-0.61%) Oro
2,087.40 -2.30 (-0.11%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Llamadaspor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP260116C00090000 | 2023-11-28 1:34PM EST | 90.00 | 80.75 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| PEP260116C00100000 | 2023-11-03 2:41PM EST | 100.00 | 68.75 | 69.05 | 72.95 | 0.00 | - | 2 | 6 | 32.83% |
| PEP260116C00105000 | 2023-11-29 10:47AM EST | 105.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| PEP260116C00110000 | 2023-11-17 1:46PM EST | 110.00 | 59.81 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PEP260116C00115000 | 2023-11-13 12:06PM EST | 115.00 | 58.37 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| PEP260116C00120000 | 2023-11-30 9:45AM EST | 120.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| PEP260116C00125000 | 2023-11-13 12:06PM EST | 125.00 | 50.22 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| PEP260116C00130000 | 2023-11-07 10:20AM EST | 130.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| PEP260116C00135000 | 2023-11-01 11:24AM EST | 135.00 | 39.99 | 41.60 | 44.25 | 0.00 | - | 5 | 9 | 27.10% |
| PEP260116C00140000 | 2023-11-17 2:40PM EST | 140.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| PEP260116C00145000 | 2023-11-16 9:47AM EST | 145.00 | 34.23 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PEP260116C00150000 | 2023-11-29 9:52AM EST | 150.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| PEP260116C00155000 | 2023-11-14 9:45AM EST | 155.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| PEP260116C00160000 | 2023-11-30 9:35AM EST | 160.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| PEP260116C00165000 | 2023-11-24 12:23PM EST | 165.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| PEP260116C00170000 | 2023-12-01 3:02PM EST | 170.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.20% |
| PEP260116C00175000 | 2023-11-30 10:02AM EST | 175.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.78% |
| PEP260116C00180000 | 2023-11-30 2:18PM EST | 180.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.78% |
| PEP260116C00185000 | 2023-11-14 11:33AM EST | 185.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 1.56% |
| PEP260116C00190000 | 2023-11-29 12:12PM EST | 190.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 1.56% |
| PEP260116C00195000 | 2023-11-29 12:12PM EST | 195.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 1.56% |
| PEP260116C00200000 | 2023-11-17 1:45PM EST | 200.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 3.13% |
| PEP260116C00210000 | 2023-11-27 2:50PM EST | 210.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 3.13% |
| PEP260116C00220000 | 2023-12-01 3:50PM EST | 220.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 37 | 209 | 3.13% |
| PEP260116C00230000 | 2023-11-29 2:43PM EST | 230.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 3.13% |
| PEP260116C00240000 | 2023-11-29 3:16PM EST | 240.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| PEP260116C00250000 | 2023-11-15 10:08AM EST | 250.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| PEP260116C00260000 | 2023-11-30 9:47AM EST | 260.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 6.25% |
Ponepor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP260116P00080000 | 2023-11-30 3:32PM EST | 80.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| PEP260116P00085000 | 2023-11-30 10:46AM EST | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PEP260116P00090000 | 2023-11-29 3:18PM EST | 90.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| PEP260116P00095000 | 2023-11-20 9:40AM EST | 95.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 6.25% |
| PEP260116P00100000 | 2023-11-21 10:45AM EST | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 113 | 6.25% |
| PEP260116P00105000 | 2023-10-17 2:34PM EST | 105.00 | 2.39 | 0.54 | 2.63 | 0.00 | - | 1 | 7 | 26.34% |
| PEP260116P00110000 | 2023-11-29 9:44AM EST | 110.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| PEP260116P00115000 | 2023-11-29 9:42AM EST | 115.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 6.25% |
| PEP260116P00120000 | 2023-12-01 11:24AM EST | 120.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 6.25% |
| PEP260116P00125000 | 2023-11-29 2:08PM EST | 125.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| PEP260116P00130000 | 2023-11-30 9:35AM EST | 130.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| PEP260116P00135000 | 2023-11-17 3:40PM EST | 135.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 3.13% |
| PEP260116P00140000 | 2023-12-01 9:30AM EST | 140.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 3.13% |
| PEP260116P00145000 | 2023-11-29 10:44AM EST | 145.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| PEP260116P00150000 | 2023-11-28 12:29PM EST | 150.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 10 | 166 | 1.56% |
| PEP260116P00155000 | 2023-11-29 10:24AM EST | 155.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 25 | 230 | 1.56% |
| PEP260116P00160000 | 2023-11-14 1:43PM EST | 160.00 | 11.69 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.78% |
| PEP260116P00165000 | 2023-11-29 10:40AM EST | 165.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.39% |
| PEP260116P00170000 | 2023-11-21 12:46PM EST | 170.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 5 | 132 | 0.00% |
| PEP260116P00175000 | 2023-11-17 9:44AM EST | 175.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| PEP260116P00180000 | 2023-11-29 10:32AM EST | 180.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| PEP260116P00200000 | 2023-10-10 8:31AM EST | 200.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| PEP260116P00260000 | 2023-09-25 12:03PM EST | 260.00 | 86.64 | 95.50 | 99.30 | 0.00 | - | 1 | 0 | 30.51% |
© 2023 Yahoo. Todos los derechos reservados.