U.S. markets open in 47 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
173.57+0.84 (+0.49%)
Al cierre: 04:00PM EDT
173.53 -0.04 (-0.02%)
Antes de la apertura del mercado: 08:32AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240328C001400002024-03-15 1:37PM EDT140.0024.950.000.000.00--70.00%
PEP240328C001500002024-03-25 11:40AM EDT150.0022.650.000.000.00-220.00%
PEP240328C001525002024-03-25 2:35PM EDT152.5020.250.000.000.00-22160.00%
PEP240328C001550002024-03-19 3:26PM EDT155.0016.730.000.000.00-140.00%
PEP240328C001575002024-03-13 9:30AM EDT157.508.400.000.000.00-280.00%
PEP240328C001600002024-03-27 10:07AM EDT160.0013.800.000.000.00-22200.00%
PEP240328C001625002024-03-25 3:55PM EDT162.5010.230.000.000.00-4300.00%
PEP240328C001650002024-03-27 3:00PM EDT165.008.210.000.000.00-186910.00%
PEP240328C001675002024-03-27 12:55PM EDT167.505.770.000.000.00-244620.00%
PEP240328C001700002024-03-27 2:48PM EDT170.003.270.000.000.00-533510.00%
PEP240328C001725002024-03-27 3:55PM EDT172.501.180.000.000.00-896500.00%
PEP240328C001750002024-03-27 3:55PM EDT175.000.080.000.000.00-1,0273,1323.13%
PEP240328C001775002024-03-27 2:23PM EDT177.500.010.000.000.00-2656312.50%
PEP240328C001800002024-03-27 10:17AM EDT180.000.010.000.000.00-2269012.50%
PEP240328C001825002024-03-18 2:09PM EDT182.500.040.000.000.00--525.00%
PEP240328C001850002024-03-20 1:10PM EDT185.000.020.000.000.00-2925.00%
PEP240328C001900002024-02-26 11:49AM EDT190.000.010.000.000.00-1450.00%
PEP240328C002000002024-03-25 1:14PM EDT200.000.070.000.000.00-6650.00%
PEP240328C002200002024-02-09 11:14AM EDT220.002.130.000.230.00--1208.98%
PEP240328C002450002024-03-22 9:45AM EDT245.000.040.000.000.00-1150.00%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240328P001000002024-03-25 9:48AM EDT100.000.020.000.000.00-1250.00%
PEP240328P001050002024-03-06 10:30AM EDT105.000.010.000.000.00-6650.00%
PEP240328P001400002024-03-15 11:08AM EDT140.000.190.000.000.00-21850.00%
PEP240328P001450002024-03-11 1:32PM EDT145.000.030.000.000.00-22650.00%
PEP240328P001500002024-03-22 1:18PM EDT150.000.010.000.000.00-33050.00%
PEP240328P001525002024-03-15 11:08AM EDT152.500.260.000.000.00--250.00%
PEP240328P001550002024-03-25 11:31AM EDT155.000.360.000.000.00-116450.00%
PEP240328P001575002024-03-26 9:53AM EDT157.500.080.000.000.00-85150.00%
PEP240328P001600002024-03-27 10:13AM EDT160.000.010.000.000.00-144725.00%
PEP240328P001625002024-03-27 11:16AM EDT162.500.020.000.000.00-219625.00%
PEP240328P001650002024-03-27 12:03PM EDT165.000.030.000.000.00-1693325.00%
PEP240328P001675002024-03-27 10:24AM EDT167.500.010.000.000.00-54,35412.50%
PEP240328P001700002024-03-27 3:41PM EDT170.000.010.000.000.00-4241,79912.50%
PEP240328P001725002024-03-27 3:19PM EDT172.500.240.000.000.00-2366403.13%
PEP240328P001750002024-03-27 3:55PM EDT175.001.540.000.000.00-93400.00%
PEP240328P001775002024-03-27 2:26PM EDT177.504.270.000.000.00-150.00%
PEP240328P001800002024-03-25 11:25AM EDT180.007.650.000.000.00-3300.00%
PEP240328P001825002024-03-27 10:27AM EDT182.508.200.000.000.00-420.00%
PEP240328P001850002024-03-27 3:51PM EDT185.0011.350.000.000.00-150.00%
PEP240328P001900002024-03-26 2:34PM EDT190.0017.550.000.000.00-410.00%
PEP240328P001950002024-03-26 2:40PM EDT195.0022.530.000.000.00-1940.00%
PEP240328P002000002024-03-22 3:55PM EDT200.0027.720.000.000.00-200.00%