U.S. Markets closed

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

En dinero
Mostrar:ListaCubrir
Llamadaspor7 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP200807C000700002020-07-29 1:58PM EDT70.0067.8664.8567.600.00--0610.74%
PEP200807C000850002020-07-30 12:16PM EDT85.0052.7050.1052.450.00--8242.19%
PEP200807C000900002020-07-13 9:34AM EDT90.0045.0045.1047.550.00-12244.53%
PEP200807C001000002020-07-01 3:00PM EDT100.0032.6537.3538.000.00--0332.42%
PEP200807C001050002020-07-20 11:59AM EDT105.0027.4029.4532.950.00-33307.42%
PEP200807C001150002020-07-20 10:03AM EDT115.0018.1519.8023.150.00-55134.38%
PEP200807C001180002020-07-20 10:03AM EDT118.0015.2017.6018.750.00-55140.43%
PEP200807C001220002020-07-29 3:04PM EDT122.0015.6013.0015.350.00--0145.51%
PEP200807C001230002020-07-21 11:50AM EDT123.0012.1011.7014.700.00-22152.54%
PEP200807C001260002020-07-30 10:51AM EDT126.0011.209.3511.250.00-1053.91%
PEP200807C001270002020-06-26 10:16AM EDT127.007.459.059.700.00-11658.40%
PEP200807C001280002020-06-26 10:33AM EDT128.006.458.258.550.00-1155.27%
PEP200807C001290002020-07-20 9:48AM EDT129.005.396.558.000.00-3079.79%
PEP200807C001300002020-08-05 3:51PM EDT130.006.305.857.25-0.70-10.00%1213253.22%
PEP200807C001310002020-08-05 3:51PM EDT131.005.314.705.55-0.94-15.04%112446.97%
PEP200807C001330002020-08-05 1:25PM EDT133.003.622.284.10-0.23-5.97%18652.44%
PEP200807C001360002020-08-05 3:59PM EDT136.000.940.810.95-0.84-47.19%13420420.36%
PEP200807C001370002020-08-05 3:49PM EDT137.000.380.370.47-0.75-66.37%35050019.53%
PEP200807C001380002020-08-05 3:59PM EDT138.000.190.130.20-0.40-67.80%19148619.34%
PEP200807C001390002020-08-05 3:54PM EDT139.000.060.050.09-0.24-80.00%12653720.41%
PEP200807C001400002020-08-05 3:41PM EDT140.000.030.020.08-0.09-75.00%961,06225.00%
PEP200807C001410002020-08-05 2:12PM EDT141.000.030.010.05-0.02-40.00%5523227.15%
PEP200807C001420002020-08-05 3:40PM EDT142.000.030.010.05-0.02-40.00%6825731.64%
PEP200807C001430002020-08-05 3:33PM EDT143.000.010.000.64-0.01-50.00%5213854.69%
PEP200807C001440002020-07-31 9:39AM EDT144.000.050.000.100.00-100045.51%
PEP200807C001450002020-08-05 2:01PM EDT145.000.010.000.29-0.04-80.00%29854.10%
PEP200807C001460002020-07-31 3:50PM EDT146.000.010.000.170.00-20052.73%
PEP200807C001470002020-07-24 12:50PM EDT147.000.100.002.240.00-2020111.13%
PEP200807C001500002020-08-03 11:04AM EDT150.000.070.000.200.00-1071.09%
PEP200807C001550002020-07-22 11:45AM EDT155.000.010.002.240.00-24156.30%
PEP200807C001600002020-07-31 1:11PM EDT160.000.010.002.130.00-10178.91%
Ponepor7 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP200807P001050002020-06-30 1:01PM EDT105.000.390.000.060.00--1143.75%
PEP200807P001100002020-06-30 11:59AM EDT110.000.540.000.080.00--3125.00%
PEP200807P001150002020-07-29 9:30AM EDT115.000.040.000.020.00-38185.94%
PEP200807P001180002020-08-03 9:39AM EDT118.000.020.000.020.00-303175.00%
PEP200807P001190002020-07-31 12:06PM EDT119.000.130.000.250.00-1699.90%
PEP200807P001200002020-07-31 2:05PM EDT120.000.110.000.040.00-114171.88%
PEP200807P001210002020-07-24 3:27PM EDT121.000.180.000.050.00-1870.31%
PEP200807P001220002020-07-27 10:46AM EDT122.000.170.000.890.00-259111.43%
PEP200807P001230002020-07-29 10:49AM EDT123.000.080.000.310.00-1082.62%
PEP200807P001240002020-07-31 1:54PM EDT124.000.120.000.110.00-85264.06%
PEP200807P001260002020-07-31 2:35PM EDT126.000.130.000.470.00-24773.05%
PEP200807P001270002020-08-03 3:40PM EDT127.000.070.020.120.00-53052.34%
PEP200807P001280002020-08-05 3:12PM EDT128.000.050.000.36-0.03-37.50%212957.72%
PEP200807P001290002020-08-03 10:46AM EDT129.000.100.020.130.00-12029948.24%
PEP200807P001300002020-08-05 1:34PM EDT130.000.050.000.69-0.03-37.50%269455.57%
PEP200807P001310002020-08-05 9:53AM EDT131.000.050.010.09-0.04-44.44%10023734.38%
PEP200807P001330002020-08-05 2:55PM EDT133.000.150.100.20+0.02+15.38%1,01125829.49%
PEP200807P001340002020-08-05 3:54PM EDT134.000.190.170.230.00-25727924.22%
PEP200807P001350002020-08-05 3:22PM EDT135.000.350.190.37+0.07+25.00%36753021.29%
PEP200807P001360002020-08-05 3:54PM EDT136.000.680.500.70+0.21+44.68%8147820.36%
PEP200807P001370002020-08-05 3:54PM EDT137.001.231.111.24+0.33+36.67%6621420.07%
PEP200807P001380002020-08-05 3:14PM EDT138.002.301.791.97+1.01+78.29%925220.07%
PEP200807P001390002020-08-03 9:37AM EDT139.002.702.182.880.00-13922.56%
PEP200807P001400002020-07-31 2:43PM EDT140.004.573.604.300.00-31545.41%
PEP200807P001410002020-07-29 3:04PM EDT141.003.854.255.500.00--359.08%
PEP200807P001420002020-07-30 9:33AM EDT142.005.055.606.350.00-3860.55%
PEP200807P001430002020-07-31 3:54PM EDT143.005.756.407.600.00-222250.98%
PEP200807P001440002020-07-24 12:40PM EDT144.007.707.508.600.00-1159.08%
PEP200807P001500002020-07-15 12:30PM EDT150.0015.1513.1015.050.00-1090.53%