U.S. Markets closed
F S&P 500
3,328.50+12.50(+0.38%)F Dow Jones
27,176.00+121.00(+0.45%)F Nasdaq
11,122.75+31.00(+0.28%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
136.25-1.22 (-0.89%)
Al cierre: 4:00p.m. EDT
136.40 +0.15 (0.11 %)
Fuera de horario: 7:07PM EDT
Llamadaspor7 de agosto de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP200807C00070000 | 2020-07-29 1:58PM EDT | 70.00 | 67.86 | 64.85 | 67.60 | 0.00 | - | - | 0 | 610.74% |
| PEP200807C00085000 | 2020-07-30 12:16PM EDT | 85.00 | 52.70 | 50.10 | 52.45 | 0.00 | - | - | 8 | 242.19% |
| PEP200807C00090000 | 2020-07-13 9:34AM EDT | 90.00 | 45.00 | 45.10 | 47.55 | 0.00 | - | 1 | 2 | 244.53% |
| PEP200807C00100000 | 2020-07-01 3:00PM EDT | 100.00 | 32.65 | 37.35 | 38.00 | 0.00 | - | - | 0 | 332.42% |
| PEP200807C00105000 | 2020-07-20 11:59AM EDT | 105.00 | 27.40 | 29.45 | 32.95 | 0.00 | - | 3 | 3 | 307.42% |
| PEP200807C00115000 | 2020-07-20 10:03AM EDT | 115.00 | 18.15 | 19.80 | 23.15 | 0.00 | - | 5 | 5 | 134.38% |
| PEP200807C00118000 | 2020-07-20 10:03AM EDT | 118.00 | 15.20 | 17.60 | 18.75 | 0.00 | - | 5 | 5 | 140.43% |
| PEP200807C00122000 | 2020-07-29 3:04PM EDT | 122.00 | 15.60 | 13.00 | 15.35 | 0.00 | - | - | 0 | 145.51% |
| PEP200807C00123000 | 2020-07-21 11:50AM EDT | 123.00 | 12.10 | 11.70 | 14.70 | 0.00 | - | 2 | 2 | 152.54% |
| PEP200807C00126000 | 2020-07-30 10:51AM EDT | 126.00 | 11.20 | 9.35 | 11.25 | 0.00 | - | 1 | 0 | 53.91% |
| PEP200807C00127000 | 2020-06-26 10:16AM EDT | 127.00 | 7.45 | 9.05 | 9.70 | 0.00 | - | 11 | 6 | 58.40% |
| PEP200807C00128000 | 2020-06-26 10:33AM EDT | 128.00 | 6.45 | 8.25 | 8.55 | 0.00 | - | 1 | 1 | 55.27% |
| PEP200807C00129000 | 2020-07-20 9:48AM EDT | 129.00 | 5.39 | 6.55 | 8.00 | 0.00 | - | 3 | 0 | 79.79% |
| PEP200807C00130000 | 2020-08-05 3:51PM EDT | 130.00 | 6.30 | 5.85 | 7.25 | -0.70 | -10.00% | 121 | 32 | 53.22% |
| PEP200807C00131000 | 2020-08-05 3:51PM EDT | 131.00 | 5.31 | 4.70 | 5.55 | -0.94 | -15.04% | 11 | 24 | 46.97% |
| PEP200807C00133000 | 2020-08-05 1:25PM EDT | 133.00 | 3.62 | 2.28 | 4.10 | -0.23 | -5.97% | 1 | 86 | 52.44% |
| PEP200807C00136000 | 2020-08-05 3:59PM EDT | 136.00 | 0.94 | 0.81 | 0.95 | -0.84 | -47.19% | 134 | 204 | 20.36% |
| PEP200807C00137000 | 2020-08-05 3:49PM EDT | 137.00 | 0.38 | 0.37 | 0.47 | -0.75 | -66.37% | 350 | 500 | 19.53% |
| PEP200807C00138000 | 2020-08-05 3:59PM EDT | 138.00 | 0.19 | 0.13 | 0.20 | -0.40 | -67.80% | 191 | 486 | 19.34% |
| PEP200807C00139000 | 2020-08-05 3:54PM EDT | 139.00 | 0.06 | 0.05 | 0.09 | -0.24 | -80.00% | 126 | 537 | 20.41% |
| PEP200807C00140000 | 2020-08-05 3:41PM EDT | 140.00 | 0.03 | 0.02 | 0.08 | -0.09 | -75.00% | 96 | 1,062 | 25.00% |
| PEP200807C00141000 | 2020-08-05 2:12PM EDT | 141.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 55 | 232 | 27.15% |
| PEP200807C00142000 | 2020-08-05 3:40PM EDT | 142.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 68 | 257 | 31.64% |
| PEP200807C00143000 | 2020-08-05 3:33PM EDT | 143.00 | 0.01 | 0.00 | 0.64 | -0.01 | -50.00% | 52 | 138 | 54.69% |
| PEP200807C00144000 | 2020-07-31 9:39AM EDT | 144.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 45.51% |
| PEP200807C00145000 | 2020-08-05 2:01PM EDT | 145.00 | 0.01 | 0.00 | 0.29 | -0.04 | -80.00% | 2 | 98 | 54.10% |
| PEP200807C00146000 | 2020-07-31 3:50PM EDT | 146.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 20 | 0 | 52.73% |
| PEP200807C00147000 | 2020-07-24 12:50PM EDT | 147.00 | 0.10 | 0.00 | 2.24 | 0.00 | - | 20 | 20 | 111.13% |
| PEP200807C00150000 | 2020-08-03 11:04AM EDT | 150.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 71.09% |
| PEP200807C00155000 | 2020-07-22 11:45AM EDT | 155.00 | 0.01 | 0.00 | 2.24 | 0.00 | - | 2 | 4 | 156.30% |
| PEP200807C00160000 | 2020-07-31 1:11PM EDT | 160.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 178.91% |
Ponepor7 de agosto de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP200807P00105000 | 2020-06-30 1:01PM EDT | 105.00 | 0.39 | 0.00 | 0.06 | 0.00 | - | - | 1 | 143.75% |
| PEP200807P00110000 | 2020-06-30 11:59AM EDT | 110.00 | 0.54 | 0.00 | 0.08 | 0.00 | - | - | 3 | 125.00% |
| PEP200807P00115000 | 2020-07-29 9:30AM EDT | 115.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 81 | 85.94% |
| PEP200807P00118000 | 2020-08-03 9:39AM EDT | 118.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 31 | 75.00% |
| PEP200807P00119000 | 2020-07-31 12:06PM EDT | 119.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 99.90% |
| PEP200807P00120000 | 2020-07-31 2:05PM EDT | 120.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 11 | 41 | 71.88% |
| PEP200807P00121000 | 2020-07-24 3:27PM EDT | 121.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 70.31% |
| PEP200807P00122000 | 2020-07-27 10:46AM EDT | 122.00 | 0.17 | 0.00 | 0.89 | 0.00 | - | 2 | 59 | 111.43% |
| PEP200807P00123000 | 2020-07-29 10:49AM EDT | 123.00 | 0.08 | 0.00 | 0.31 | 0.00 | - | 1 | 0 | 82.62% |
| PEP200807P00124000 | 2020-07-31 1:54PM EDT | 124.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 8 | 52 | 64.06% |
| PEP200807P00126000 | 2020-07-31 2:35PM EDT | 126.00 | 0.13 | 0.00 | 0.47 | 0.00 | - | 2 | 47 | 73.05% |
| PEP200807P00127000 | 2020-08-03 3:40PM EDT | 127.00 | 0.07 | 0.02 | 0.12 | 0.00 | - | 53 | 0 | 52.34% |
| PEP200807P00128000 | 2020-08-05 3:12PM EDT | 128.00 | 0.05 | 0.00 | 0.36 | -0.03 | -37.50% | 2 | 129 | 57.72% |
| PEP200807P00129000 | 2020-08-03 10:46AM EDT | 129.00 | 0.10 | 0.02 | 0.13 | 0.00 | - | 120 | 299 | 48.24% |
| PEP200807P00130000 | 2020-08-05 1:34PM EDT | 130.00 | 0.05 | 0.00 | 0.69 | -0.03 | -37.50% | 2 | 694 | 55.57% |
| PEP200807P00131000 | 2020-08-05 9:53AM EDT | 131.00 | 0.05 | 0.01 | 0.09 | -0.04 | -44.44% | 100 | 237 | 34.38% |
| PEP200807P00133000 | 2020-08-05 2:55PM EDT | 133.00 | 0.15 | 0.10 | 0.20 | +0.02 | +15.38% | 1,011 | 258 | 29.49% |
| PEP200807P00134000 | 2020-08-05 3:54PM EDT | 134.00 | 0.19 | 0.17 | 0.23 | 0.00 | - | 257 | 279 | 24.22% |
| PEP200807P00135000 | 2020-08-05 3:22PM EDT | 135.00 | 0.35 | 0.19 | 0.37 | +0.07 | +25.00% | 367 | 530 | 21.29% |
| PEP200807P00136000 | 2020-08-05 3:54PM EDT | 136.00 | 0.68 | 0.50 | 0.70 | +0.21 | +44.68% | 81 | 478 | 20.36% |
| PEP200807P00137000 | 2020-08-05 3:54PM EDT | 137.00 | 1.23 | 1.11 | 1.24 | +0.33 | +36.67% | 66 | 214 | 20.07% |
| PEP200807P00138000 | 2020-08-05 3:14PM EDT | 138.00 | 2.30 | 1.79 | 1.97 | +1.01 | +78.29% | 9 | 252 | 20.07% |
| PEP200807P00139000 | 2020-08-03 9:37AM EDT | 139.00 | 2.70 | 2.18 | 2.88 | 0.00 | - | 1 | 39 | 22.56% |
| PEP200807P00140000 | 2020-07-31 2:43PM EDT | 140.00 | 4.57 | 3.60 | 4.30 | 0.00 | - | 3 | 15 | 45.41% |
| PEP200807P00141000 | 2020-07-29 3:04PM EDT | 141.00 | 3.85 | 4.25 | 5.50 | 0.00 | - | - | 3 | 59.08% |
| PEP200807P00142000 | 2020-07-30 9:33AM EDT | 142.00 | 5.05 | 5.60 | 6.35 | 0.00 | - | 3 | 8 | 60.55% |
| PEP200807P00143000 | 2020-07-31 3:54PM EDT | 143.00 | 5.75 | 6.40 | 7.60 | 0.00 | - | 22 | 22 | 50.98% |
| PEP200807P00144000 | 2020-07-24 12:40PM EDT | 144.00 | 7.70 | 7.50 | 8.60 | 0.00 | - | 1 | 1 | 59.08% |
| PEP200807P00150000 | 2020-07-15 12:30PM EDT | 150.00 | 15.15 | 13.10 | 15.05 | 0.00 | - | 1 | 0 | 90.53% |
© 2020 Verizon Media. Todos los derechos reservados.
