U.S. markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
169.62-0.60 (-0.35%)
Al cierre: 04:00PM EST
169.74 +0.12 (+0.07%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor3 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP230203C001450002023-01-10 1:33PM EST145.0033.6524.5025.600.00--373.63%
PEP230203C001600002023-01-26 10:12AM EST160.0011.559.6510.200.00-1437.94%
PEP230203C001625002023-01-17 10:28AM EST162.5015.157.257.800.00--132.47%
PEP230203C001650002023-01-27 2:39PM EST165.005.405.005.35-0.27-4.76%11225.44%
PEP230203C001675002023-01-27 3:32PM EST167.503.372.893.30-0.51-13.14%1477422.22%
PEP230203C001700002023-01-27 3:59PM EST170.001.451.391.51-0.52-26.40%31521018.04%
PEP230203C001725002023-01-27 3:59PM EST172.500.490.490.54-0.33-40.24%23564716.72%
PEP230203C001750002023-01-27 3:55PM EST175.000.160.160.23-0.17-51.52%28358518.31%
PEP230203C001775002023-01-27 3:33PM EST177.500.080.070.10-0.08-50.00%4224419.92%
PEP230203C001800002023-01-27 3:42PM EST180.000.040.030.13-0.07-63.64%762125.98%
PEP230203C001825002023-01-27 12:57PM EST182.500.050.010.07-0.04-44.44%91027.54%
PEP230203C001850002023-01-27 12:51PM EST185.000.040.000.09-0.01-20.00%1449933.01%
PEP230203C001875002023-01-18 2:16PM EST187.500.050.000.220.00--15343.75%
PEP230203C001900002023-01-27 12:21PM EST190.000.030.000.05+0.02+200.00%2428637.70%
PEP230203C001950002023-01-25 9:30AM EST195.000.070.000.160.00-435753.71%
PEP230203C002000002023-01-23 9:30AM EST200.000.010.000.160.00-19455.47%
PEP230203C002025002023-01-19 10:05AM EST202.500.050.000.330.00--10065.72%
PEP230203C002050002023-01-23 1:44PM EST205.000.010.000.310.00-252268.75%
PEP230203C002100002023-01-23 10:23AM EST210.000.030.000.320.00-474876.37%
PEP230203C002150002023-01-13 2:04PM EST215.000.030.000.750.00-4495.90%
Ponepor3 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP230203P000950002023-01-13 3:39PM EST95.000.010.000.670.00-245211.91%
PEP230203P001250002023-01-17 11:38AM EST125.000.010.000.010.00--671.88%
PEP230203P001300002023-01-20 10:56AM EST130.000.060.000.050.00-72675.00%
PEP230203P001350002023-01-23 12:07PM EST135.000.010.000.750.00-343797.17%
PEP230203P001450002023-01-27 12:49PM EST145.000.010.010.13-0.07-87.50%224353.32%
PEP230203P001500002023-01-27 10:35AM EST150.000.450.010.14+0.39+650.00%46948.44%
PEP230203P001525002023-01-27 1:46PM EST152.500.050.010.24-0.02-28.57%514047.66%
PEP230203P001550002023-01-27 2:28PM EST155.000.100.020.150.00-1417637.99%
PEP230203P001575002023-01-27 3:46PM EST157.500.090.060.11-0.02-18.18%163330.47%
PEP230203P001600002023-01-27 3:52PM EST160.000.140.140.16-0.04-22.22%3012027.15%
PEP230203P001625002023-01-27 3:55PM EST162.500.210.170.27-0.01-4.55%297924.32%
PEP230203P001650002023-01-27 3:53PM EST165.000.350.390.47-0.05-12.50%6954921.41%
PEP230203P001675002023-01-27 3:33PM EST167.500.760.810.92-0.07-8.43%31866719.14%
PEP230203P001700002023-01-27 3:48PM EST170.001.581.661.78-0.09-5.39%76360216.87%
PEP230203P001725002023-01-27 3:32PM EST172.503.043.153.55-0.01-0.33%515318.46%
PEP230203P001750002023-01-27 2:53PM EST175.005.155.305.75+0.75+17.05%1565721.14%
PEP230203P001775002023-01-27 1:33PM EST177.508.157.658.20+1.22+17.60%182026.27%
PEP230203P001800002023-01-25 3:08PM EST180.008.7010.1510.750.00-158633.15%
PEP230203P001825002023-01-20 3:32PM EST182.5012.8712.7013.250.00-5038.62%
PEP230203P001850002023-01-24 10:37AM EST185.0015.8115.1015.800.00-182345.26%