PEP - PepsiCo, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP190621C000600002019-06-05 3:39PM EDT60.0071.1571.5574.500.00-500309.38%
PEP190621C000650002019-06-10 12:06AM EDT65.0053.0867.3067.650.00-000.00%
PEP190621C000700002019-06-10 12:06AM EDT70.0048.1062.3062.550.00-000.00%
PEP190621C000750002019-06-05 3:41PM EDT75.0056.6057.0559.100.00-590236.33%
PEP190621C000800002019-06-05 3:54PM EDT80.0051.5551.5054.650.00-1820212.70%
PEP190621C000850002019-06-10 12:06AM EDT85.0030.1747.3547.600.00-900.00%
PEP190621C000875002019-06-10 12:06AM EDT87.5027.7544.7545.050.00-40000.00%
PEP190621C000900002019-06-10 12:06AM EDT90.0024.0042.3542.650.00-600.00%
PEP190621C000925002019-06-10 12:06AM EDT92.5017.3939.7540.100.00-000.00%
PEP190621C000950002019-06-10 12:06AM EDT95.0020.6037.3037.600.00-100.00%
PEP190621C000975002019-06-05 3:42PM EDT97.5033.9033.9036.950.00-30125.78%
PEP190621C001000002019-06-07 3:30PM EDT100.0034.2032.0533.750.00-1011114.06%
PEP190621C001050002019-06-06 12:02PM EDT105.0026.7327.3028.900.00-1212112.31%
PEP190621C001100002019-06-11 3:59PM EDT110.0023.2922.2523.950.00-124593.85%
PEP190621C001150002019-06-12 10:54AM EDT115.0018.2617.5017.90-0.19-1.03%1514864.36%
PEP190621C001190002019-06-06 9:42AM EDT119.0012.3813.2015.200.00-381965.14%
PEP190621C001200002019-06-14 10:23AM EDT120.0013.1012.7512.90+0.05+0.38%4318748.24%
PEP190621C001210002019-06-05 3:41PM EDT121.0010.3511.1512.800.00--074.51%
PEP190621C001230002019-06-05 3:14PM EDT123.008.478.0511.850.00-6087.48%
PEP190621C001240002019-06-06 12:58PM EDT124.008.358.159.050.00-101041.31%
PEP190621C001250002019-06-13 2:42PM EDT125.007.547.658.000.00-711335.94%
PEP190621C001260002019-06-14 10:15AM EDT126.007.256.806.90-0.40-5.23%74028.71%
PEP190621C001270002019-06-14 3:55PM EDT127.005.905.805.95-0.55-8.53%207027.15%
PEP190621C001280002019-06-11 3:22PM EDT128.005.104.755.050.00-97626.42%
PEP190621C001290002019-06-12 9:47AM EDT129.005.583.804.050.00-11,03422.46%
PEP190621C001300002019-06-14 3:57PM EDT130.003.003.003.10+0.14+4.90%443,78519.43%
PEP190621C001310002019-06-14 3:25PM EDT131.002.432.192.24+0.17+7.52%2045517.48%
PEP190621C001320002019-06-14 3:57PM EDT132.001.451.431.51-0.17-10.49%15944516.36%
PEP190621C001330002019-06-14 3:55PM EDT133.000.910.890.93+0.03+3.41%11731615.58%
PEP190621C001340002019-06-14 3:57PM EDT134.000.500.490.52-0.05-9.09%13450415.14%
PEP190621C001350002019-06-14 3:51PM EDT135.000.260.240.270.00-611,21615.04%
PEP190621C001360002019-06-14 3:45PM EDT136.000.140.100.14-0.01-6.67%1752415.43%
PEP190621C001370002019-06-14 1:07PM EDT137.000.080.040.07-0.01-11.11%129715.82%
PEP190621C001380002019-06-11 10:08AM EDT138.000.200.000.110.00-15020.56%
PEP190621C001390002019-06-14 1:07PM EDT139.000.020.000.02+0.01+100.00%114617.19%
PEP190621C001400002019-06-13 11:01AM EDT140.000.020.000.060.00-1111023.24%
PEP190621C001410002019-06-07 2:50PM EDT141.000.060.040.090.00-10927.74%
PEP190621C001450002019-06-07 11:05AM EDT145.000.010.000.050.00-248634.18%
PEP190621C001500002019-06-07 10:55AM EDT150.000.030.000.040.00-67143.75%
PEP190621C001550002019-06-07 10:55AM EDT155.000.020.000.030.00--1751.56%
Ponepor21 de junio de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP190621P000600002019-06-07 10:55AM EDT60.000.010.000.040.00-578221.88%
PEP190621P000650002019-06-10 12:07AM EDT65.000.080.000.040.00-150282201.56%
PEP190621P000700002019-06-07 10:55AM EDT70.000.010.000.040.00-531181.25%
PEP190621P000750002019-06-07 10:55AM EDT75.000.050.000.040.00-1044162.50%
PEP190621P000800002019-05-14 2:31PM EDT80.000.010.000.010.00-10884128.13%
PEP190621P000850002019-05-31 2:45PM EDT85.000.010.000.010.00-7581,069112.50%
PEP190621P000875002019-06-07 10:55AM EDT87.500.050.000.040.00-30942121.88%
PEP190621P000900002019-05-23 9:55AM EDT90.000.020.000.040.00-51,491114.06%
PEP190621P000925002019-05-31 2:47PM EDT92.500.020.000.040.00-100858107.03%
PEP190621P000950002019-06-04 11:06AM EDT95.000.030.000.040.00-569999.22%
PEP190621P000975002019-05-23 9:57AM EDT97.500.020.000.040.00-586092.19%
PEP190621P001000002019-06-06 3:09PM EDT100.000.020.000.020.00-74,22079.69%
PEP190621P001050002019-06-03 3:59PM EDT105.000.050.000.040.00-1011,58571.88%
PEP190621P001100002019-06-14 3:55PM EDT110.000.020.010.040.00-33,14860.94%
PEP190621P001150002019-06-11 3:28PM EDT115.000.040.000.050.00-51,92252.73%
PEP190621P001190002019-06-13 2:57PM EDT119.000.020.000.050.00-35541.60%
PEP190621P001200002019-06-14 2:55PM EDT120.000.030.000.050.00-261,98738.87%
PEP190621P001210002019-06-13 2:57PM EDT121.000.040.020.050.00-327936.13%
PEP190621P001220002019-06-12 9:45AM EDT122.000.050.000.050.00-315133.40%
PEP190621P001230002019-06-06 10:28AM EDT123.000.140.000.050.00-618530.66%
PEP190621P001240002019-06-13 3:54PM EDT124.000.040.000.060.00-1615928.71%
PEP190621P001250002019-06-14 3:54PM EDT125.000.050.030.06-0.04-44.44%63,45225.98%
PEP190621P001260002019-06-12 12:43PM EDT126.000.110.050.080.00-330924.32%
PEP190621P001270002019-06-14 3:51PM EDT127.000.060.060.09-0.04-40.00%1319421.88%
PEP190621P001280002019-06-14 2:53PM EDT128.000.080.090.12-0.11-57.89%249420.02%
PEP190621P001290002019-06-14 3:23PM EDT129.000.130.150.17-0.08-38.10%2157018.41%
PEP190621P001300002019-06-14 3:57PM EDT130.000.240.230.25-0.12-33.33%741,46316.75%
PEP190621P001310002019-06-14 3:59PM EDT131.000.420.400.42-0.14-25.00%11959415.87%
PEP190621P001320002019-06-14 3:54PM EDT132.000.640.670.70-0.22-25.58%8727515.14%
PEP190621P001330002019-06-14 2:31PM EDT133.000.961.091.12-0.36-27.27%3750414.41%
PEP190621P001340002019-06-14 3:20PM EDT134.001.541.671.72-0.41-21.03%8253013.97%
PEP190621P001350002019-06-14 3:24PM EDT135.002.352.422.48-0.33-12.31%14025713.72%
PEP190621P001360002019-06-14 10:07AM EDT136.003.053.253.40-1.05-25.61%3111015.14%
PEP190621P001370002019-06-14 9:59AM EDT137.003.754.204.30-0.35-8.54%35613.48%
PEP190621P001380002019-06-07 11:07AM EDT138.003.805.155.500.00-443924.81%
PEP190621P001400002019-06-12 10:15AM EDT140.005.757.157.500.00-161231.15%
PEP190621P001450002019-06-13 2:42PM EDT145.0012.5610.4513.450.00-71372.56%
PEP190621P001500002019-06-07 10:55AM EDT150.0028.3517.5017.700.00-121263.28%
PEP190621P001550002019-06-07 10:08AM EDT155.0021.6721.4023.000.00-20091.50%
PEP190621P001600002019-06-07 10:55AM EDT160.0034.1027.5027.700.00--1087.79%