PEP - PepsiCo, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor9 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP230609C000950002023-05-31 3:50PM EDT95.0088.9086.8087.950.00--0446.88%
PEP230609C001500002023-05-31 10:09AM EDT150.0032.4931.9532.800.00--0148.44%
PEP230609C001600002023-06-01 1:24PM EDT160.0022.0521.9022.900.00-11113.67%
PEP230609C001625002023-05-25 2:48PM EDT162.5021.2519.4520.300.00--092.97%
PEP230609C001650002023-05-25 11:08AM EDT165.0019.0517.0517.800.00--095.70%
PEP230609C001675002023-05-31 1:48PM EDT167.5016.5514.4015.300.00-5050.00%
PEP230609C001700002023-06-09 2:31PM EDT170.0012.6712.0012.80+1.12+9.70%101066.41%
PEP230609C001750002023-06-08 11:09AM EDT175.006.406.957.800.00-35171.00%
PEP230609C001775002023-06-09 3:30PM EDT177.505.224.455.30+1.02+24.29%31853.52%
PEP230609C001800002023-06-09 3:47PM EDT180.002.512.192.58+0.59+30.73%6123926.27%
PEP230609C001825002023-06-09 3:58PM EDT182.500.030.010.06-0.38-92.68%3234903.17%
PEP230609C001850002023-06-09 3:59PM EDT185.000.010.000.01-0.02-66.67%1061,93713.67%
PEP230609C001875002023-06-09 1:54PM EDT187.500.010.000.010.00-2670623.44%
PEP230609C001900002023-06-09 10:59AM EDT190.000.010.000.01-0.01-50.00%337133.59%
PEP230609C001925002023-06-06 10:32AM EDT192.500.010.000.010.00-54242.19%
PEP230609C001950002023-06-09 9:49AM EDT195.000.010.000.010.00-11,39351.56%
PEP230609C001975002023-06-01 1:51PM EDT197.500.010.000.030.00--20162.50%
PEP230609C002000002023-06-06 1:14PM EDT200.000.030.000.030.00-4122271.09%
PEP230609C002025002023-06-05 1:32PM EDT202.500.010.000.030.00-10711379.69%
PEP230609C002050002023-05-30 2:41PM EDT205.000.030.000.050.00-12392.97%
PEP230609C002100002023-05-24 3:49PM EDT210.000.030.000.030.00-72167103.13%
Ponepor9 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP230609P001100002023-05-26 9:40AM EDT110.000.060.000.010.00-22306.25%
PEP230609P001550002023-05-30 11:56AM EDT155.000.020.000.020.00-163114.06%
PEP230609P001600002023-06-05 9:52AM EDT160.000.020.000.110.00-20211115.23%
PEP230609P001625002023-05-30 3:12PM EDT162.500.080.000.030.00-2387.50%
PEP230609P001675002023-06-08 12:46PM EDT167.500.030.000.030.00-23667.19%
PEP230609P001700002023-06-05 1:33PM EDT170.000.010.000.030.00-13712456.25%
PEP230609P001725002023-06-08 2:09PM EDT172.500.010.000.030.00-66850.39%
PEP230609P001750002023-06-09 2:12PM EDT175.000.010.000.03-0.04-80.00%4987439.06%
PEP230609P001775002023-06-09 2:50PM EDT177.500.010.000.03-0.02-66.67%3923827.34%
PEP230609P001800002023-06-09 3:57PM EDT180.000.010.000.01-0.07-87.50%11792312.50%
PEP230609P001825002023-06-09 3:55PM EDT182.500.300.020.23-0.43-58.90%4148483.76%
PEP230609P001850002023-06-09 3:48PM EDT185.002.482.182.80-2.53-50.50%145224.32%
PEP230609P001875002023-06-09 2:46PM EDT187.504.734.705.55-0.55-10.42%126051.95%
PEP230609P001900002023-06-09 10:52AM EDT190.007.457.208.05-2.50-25.13%1167.58%
PEP230609P001925002023-06-01 3:38PM EDT192.5010.379.7010.550.00-60082.23%
PEP230609P001950002023-06-09 2:57PM EDT195.0012.3012.2512.95-2.65-17.73%101889.36%
PEP230609P001975002023-06-07 3:54PM EDT197.5017.4514.7015.550.00-10109.18%
PEP230609P002050002023-05-31 3:50PM EDT205.0022.2022.2023.050.00-10145.90%
PEP230609P002650002023-05-25 9:55AM EDT265.0083.6082.2083.050.00--0365.23%