PEP - PepsiCo, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de octubre de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP191018C000700002019-06-06 12:36PM EDT70.0062.2761.0564.950.00-330.00%
PEP191018C000900002019-10-10 12:21PM EDT90.0048.0144.1048.000.00--0245.31%
PEP191018C000950002019-05-24 10:00AM EDT95.0035.0537.6041.450.00-228256.45%
PEP191018C001000002019-09-04 3:47PM EDT100.0038.7535.7039.200.00-20283.50%
PEP191018C001050002019-09-04 3:39PM EDT105.0033.8531.0034.250.00-750256.64%
PEP191018C001100002019-09-13 12:07PM EDT110.0026.3827.7028.200.00-13234.77%
PEP191018C001150002019-09-16 9:30AM EDT115.0024.1920.2521.900.00-110116.99%
PEP191018C001200002019-10-11 11:11AM EDT120.0017.8315.8016.500.00-31396.97%
PEP191018C001230002019-10-07 10:56AM EDT123.0016.3012.0014.200.00-103479.10%
PEP191018C001240002019-10-07 2:13PM EDT124.0014.8011.8012.600.00--379.10%
PEP191018C001250002019-10-15 12:10PM EDT125.0011.5511.0011.200.00-613169.14%
PEP191018C001260002019-10-14 12:10AM EDT126.0012.059.5510.900.00-103569.73%
PEP191018C001280002019-10-03 12:20PM EDT128.0011.438.008.600.00--861.77%
PEP191018C001290002019-10-11 3:23PM EDT129.009.427.107.200.00-252650.68%
PEP191018C001300002019-10-15 3:38PM EDT130.006.606.056.250.00-23,33748.73%
PEP191018C001310002019-10-03 3:59PM EDT131.007.455.055.250.00-87842.97%
PEP191018C001320002019-10-16 9:33AM EDT132.004.304.154.30-2.05-32.28%4417138.48%
PEP191018C001330002019-10-15 3:41PM EDT133.003.653.103.250.00-127430.81%
PEP191018C001340002019-10-16 9:44AM EDT134.002.132.262.38-1.77-45.38%314627.34%
PEP191018C001350002019-10-16 9:48AM EDT135.001.401.471.52-0.35-20.00%68,65422.71%
PEP191018C001360002019-10-16 9:51AM EDT136.000.730.840.86-0.30-29.13%1856720.02%
PEP191018C001370002019-10-16 9:56AM EDT137.000.380.340.38-0.12-24.00%13777717.63%
PEP191018C001380002019-10-16 9:48AM EDT138.000.120.120.13-0.09-42.86%91,15816.11%
PEP191018C001390002019-10-15 3:15PM EDT139.000.040.030.05-0.04-50.00%11,04516.60%
PEP191018C001400002019-10-16 9:45AM EDT140.000.030.030.07-0.01-25.00%14,48721.88%
PEP191018C001410002019-10-16 9:38AM EDT141.000.030.010.03+0.01+50.00%242321.88%
PEP191018C001420002019-10-15 2:06PM EDT142.000.010.010.070.00-161229.49%
PEP191018C001430002019-10-15 10:07AM EDT143.000.030.000.010.00-2032024.22%
PEP191018C001440002019-10-15 10:07AM EDT144.000.010.000.060.00-2219735.55%
PEP191018C001450002019-10-15 11:10AM EDT145.000.010.000.010.00-362,71530.47%
PEP191018C001460002019-10-08 9:31AM EDT146.000.010.000.060.00-618742.38%
PEP191018C001470002019-10-09 10:19AM EDT147.000.020.000.060.00-2218545.70%
PEP191018C001480002019-10-07 2:21PM EDT148.000.050.000.050.00-21347.27%
PEP191018C001500002019-10-15 11:03AM EDT150.000.010.000.010.00-1137543.75%
PEP191018C001525002019-10-09 10:19AM EDT152.500.010.000.010.00-202050.00%
PEP191018C001550002019-10-03 9:42AM EDT155.000.010.000.060.00-38463.28%
Ponepor18 de octubre de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP191018P000700002019-05-20 12:49PM EDT70.000.030.000.100.00--5290.63%
PEP191018P000800002019-06-17 11:22AM EDT80.000.080.010.110.00-1240242.19%
PEP191018P000850002019-08-15 2:22PM EDT85.000.090.000.000.00-107650.00%
PEP191018P000900002019-07-25 11:43AM EDT90.000.070.000.120.00-29289192.19%
PEP191018P000950002019-09-23 9:50AM EDT95.000.030.000.000.00-523550.00%
PEP191018P001000002019-10-14 1:39PM EDT100.000.020.000.010.00-31,636112.50%
PEP191018P001050002019-09-30 3:55PM EDT105.000.030.000.000.00-1132350.00%
PEP191018P001100002019-10-03 10:51AM EDT110.000.040.000.040.00-101,82792.19%
PEP191018P001150002019-10-08 3:46PM EDT115.000.020.000.030.00-153671.88%
PEP191018P001200002019-10-15 2:49PM EDT120.000.010.010.030.00-712,64957.42%
PEP191018P001230002019-10-09 1:05PM EDT123.000.010.000.050.00-11853.71%
PEP191018P001240002019-10-07 3:43PM EDT124.000.070.000.040.00-165248.24%
PEP191018P001250002019-10-16 9:36AM EDT125.000.060.000.05+0.01+20.00%21,64546.09%
PEP191018P001260002019-10-09 9:53AM EDT126.000.040.000.060.00-111943.75%
PEP191018P001270002019-10-14 12:56PM EDT127.000.010.000.100.00-38543.75%
PEP191018P001280002019-10-14 3:24PM EDT128.000.030.000.050.00-186634.77%
PEP191018P001290002019-10-14 9:50AM EDT129.000.050.000.140.00-1340537.99%
PEP191018P001300002019-10-15 2:15PM EDT130.000.050.000.140.00-154,31633.50%
PEP191018P001310002019-10-14 3:58PM EDT131.000.060.000.170.00-3219030.37%
PEP191018P001320002019-10-15 1:28PM EDT132.000.070.060.080.00-3032321.00%
PEP191018P001330002019-10-16 9:44AM EDT133.000.120.100.12+0.01+9.09%733818.36%
PEP191018P001340002019-10-16 9:44AM EDT134.000.210.170.20+0.05+31.25%121,10016.02%
PEP191018P001350002019-10-16 9:53AM EDT135.000.360.360.38+0.01+2.86%1203,69014.06%
PEP191018P001360002019-10-16 9:39AM EDT136.000.830.700.73+0.26+45.61%1375112.01%
PEP191018P001370002019-10-16 9:56AM EDT137.001.211.231.27+0.07+6.14%201,6095.67%
PEP191018P001380002019-10-16 9:38AM EDT138.002.201.962.03+0.50+29.41%305860.00%
PEP191018P001390002019-10-16 9:39AM EDT139.003.152.832.92+0.82+35.19%83590.00%
PEP191018P001400002019-10-15 12:12PM EDT140.003.603.854.050.00-214560.00%
PEP191018P001410002019-10-09 3:43PM EDT141.003.204.855.000.00-7590.00%
PEP191018P001420002019-10-11 1:25PM EDT142.003.825.006.200.00-1310.00%
PEP191018P001430002019-10-08 10:39AM EDT143.004.906.907.050.00-1010.00%
PEP191018P001440002019-10-08 10:39AM EDT144.006.687.158.650.00-4154.49%
PEP191018P001450002019-10-04 9:53AM EDT145.006.798.809.550.00-31554.39%
PEP191018P001470002019-10-10 12:33PM EDT147.009.309.2011.950.00---79.49%
PEP191018P001480002019-10-10 12:33PM EDT148.0010.3010.9512.650.00---71.58%
PEP191018P001500002019-09-06 12:57PM EDT150.0013.1511.6013.050.00-2000.00%
PEP191018P001550002019-10-08 2:57PM EDT155.0016.9017.9518.700.00-2000.00%