U.S. markets open in 4 hours 40 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
174.13+1.86 (+1.08%)
Al cierre: 04:00PM EDT
174.15 +0.02 (+0.01%)
Antes de la apertura del mercado: 04:27AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP260116C000800002024-04-03 10:29AM EDT80.0090.460.000.000.00-300.00%
PEP260116C000850002024-03-18 12:32PM EDT85.0087.8083.0087.500.00-120.00%
PEP260116C000900002024-04-16 9:33AM EDT90.0078.470.000.000.00-500.00%
PEP260116C001000002024-04-12 12:46PM EDT100.0069.440.000.000.00-100.00%
PEP260116C001050002024-02-09 11:17AM EDT105.0065.8558.5563.400.00-1160.00%
PEP260116C001100002024-04-19 3:49PM EDT110.0066.650.000.000.00-400.00%
PEP260116C001150002024-01-31 10:57AM EDT115.0057.500.000.000.00-1060.00%
PEP260116C001200002024-02-20 11:46AM EDT120.0052.4556.1056.900.00-16224.21%
PEP260116C001250002024-04-18 3:27PM EDT125.0052.300.000.000.00-100.00%
PEP260116C001300002024-03-21 1:54PM EDT130.0048.6048.9052.500.00-24030.81%
PEP260116C001350002024-04-18 11:49AM EDT135.0042.770.000.000.00-1000.00%
PEP260116C001400002024-04-05 9:30AM EDT140.0037.500.000.000.00-100.00%
PEP260116C001450002024-04-10 10:21AM EDT145.0033.360.000.000.00-100.00%
PEP260116C001500002024-03-21 11:55AM EDT150.0033.0533.3034.900.00-123024.32%
PEP260116C001550002024-04-19 12:30PM EDT155.0029.800.000.000.00-7000.00%
PEP260116C001600002024-04-18 3:06PM EDT160.0025.750.000.000.00-100.00%
PEP260116C001650002024-04-18 3:15PM EDT165.0023.000.000.000.00-700.00%
PEP260116C001700002024-04-19 2:39PM EDT170.0021.130.000.000.00-300.00%
PEP260116C001750002024-04-19 1:03PM EDT175.0018.200.000.000.00-100.10%
PEP260116C001800002024-04-19 10:37AM EDT180.0015.200.000.000.00-5800.78%
PEP260116C001850002024-04-19 12:52PM EDT185.0013.300.000.000.00-100.78%
PEP260116C001900002024-04-02 2:31PM EDT190.009.910.000.000.00-101.56%
PEP260116C001950002024-04-18 10:05AM EDT195.008.400.000.000.00-101.56%
PEP260116C002000002024-04-19 3:54PM EDT200.007.900.000.000.00-403.13%
PEP260116C002100002024-04-19 3:39PM EDT210.005.300.000.000.00-1003.13%
PEP260116C002200002024-04-15 3:41PM EDT220.002.050.000.000.00-2003.13%
PEP260116C002300002024-04-19 12:46PM EDT230.001.850.000.000.00-1503.13%
PEP260116C002400002024-04-05 11:36AM EDT240.000.840.000.000.00-10506.25%
PEP260116C002500002024-04-19 9:50AM EDT250.000.700.000.000.00-4006.25%
PEP260116C002600002024-04-19 2:59PM EDT260.000.500.000.000.00-1006.25%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP260116P000800002024-03-14 2:08PM EDT80.000.400.170.750.00-55633.06%
PEP260116P000850002024-01-19 3:43PM EDT85.000.830.271.150.00-4433.44%
PEP260116P000900002024-04-18 3:14PM EDT90.000.570.000.000.00-2012.50%
PEP260116P000950002024-04-15 2:46PM EDT95.000.850.000.000.00-1012.50%
PEP260116P001000002024-04-03 11:42AM EDT100.000.790.000.000.00-806.25%
PEP260116P001050002024-04-16 11:11AM EDT105.001.280.000.000.00-106.25%
PEP260116P001100002024-04-15 9:30AM EDT110.001.530.000.000.00-206.25%
PEP260116P001150002024-04-15 1:41PM EDT115.002.000.000.000.00-306.25%
PEP260116P001200002024-04-18 10:27AM EDT120.002.140.000.000.00-106.25%
PEP260116P001250002024-04-19 3:54PM EDT125.002.400.000.000.00-206.25%
PEP260116P001300002024-03-28 9:55AM EDT130.002.740.000.000.00-106.25%
PEP260116P001350002024-04-15 9:38AM EDT135.004.200.000.000.00-103.13%
PEP260116P001400002024-04-17 10:16AM EDT140.004.950.000.000.00-75003.13%
PEP260116P001450002024-04-16 2:54PM EDT145.006.050.000.000.00-103.13%
PEP260116P001500002024-04-18 2:46PM EDT150.006.500.000.000.00-1803.13%
PEP260116P001550002024-04-18 1:47PM EDT155.007.850.000.000.00-201.56%
PEP260116P001600002024-04-17 3:27PM EDT160.009.900.000.000.00-101.56%
PEP260116P001650002024-04-19 2:09PM EDT165.0010.400.000.000.00-200.78%
PEP260116P001700002024-04-16 11:47AM EDT170.0013.900.000.000.00-100.39%
PEP260116P001750002024-04-17 11:18AM EDT175.0016.070.000.000.00-500.00%
PEP260116P001800002024-04-01 12:32PM EDT180.0015.640.000.000.00-4000.00%
PEP260116P001850002024-03-18 12:16PM EDT185.0019.5020.2521.950.00-11716.92%
PEP260116P001900002024-04-12 12:21PM EDT190.0024.710.000.000.00-1000.00%
PEP260116P001950002024-04-19 10:20AM EDT195.0025.640.000.000.00-3000.00%
PEP260116P002000002023-10-10 9:31AM EDT200.0037.000.000.000.00-550.00%
PEP260116P002600002023-09-25 1:03PM EDT260.0086.6495.5099.300.00-1039.11%