PEP - PepsiCo, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor18 de octubre de 2019
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP191018C00070000 | 2019-06-06 12:36PM EDT | 70.00 | 62.27 | 61.05 | 64.95 | 0.00 | - | 3 | 3 | 0.00% |
| PEP191018C00090000 | 2019-10-10 12:21PM EDT | 90.00 | 48.01 | 44.10 | 48.00 | 0.00 | - | - | 0 | 245.31% |
| PEP191018C00095000 | 2019-05-24 10:00AM EDT | 95.00 | 35.05 | 37.60 | 41.45 | 0.00 | - | 2 | 28 | 256.45% |
| PEP191018C00100000 | 2019-09-04 3:47PM EDT | 100.00 | 38.75 | 35.70 | 39.20 | 0.00 | - | 2 | 0 | 283.50% |
| PEP191018C00105000 | 2019-09-04 3:39PM EDT | 105.00 | 33.85 | 31.00 | 34.25 | 0.00 | - | 75 | 0 | 256.64% |
| PEP191018C00110000 | 2019-09-13 12:07PM EDT | 110.00 | 26.38 | 27.70 | 28.20 | 0.00 | - | 1 | 3 | 234.77% |
| PEP191018C00115000 | 2019-09-16 9:30AM EDT | 115.00 | 24.19 | 20.25 | 21.90 | 0.00 | - | 1 | 10 | 116.99% |
| PEP191018C00120000 | 2019-10-11 11:11AM EDT | 120.00 | 17.83 | 15.80 | 16.50 | 0.00 | - | 3 | 13 | 96.97% |
| PEP191018C00123000 | 2019-10-07 10:56AM EDT | 123.00 | 16.30 | 12.00 | 14.20 | 0.00 | - | 10 | 34 | 79.10% |
| PEP191018C00124000 | 2019-10-07 2:13PM EDT | 124.00 | 14.80 | 11.80 | 12.60 | 0.00 | - | - | 3 | 79.10% |
| PEP191018C00125000 | 2019-10-15 12:10PM EDT | 125.00 | 11.55 | 11.00 | 11.20 | 0.00 | - | 6 | 131 | 69.14% |
| PEP191018C00126000 | 2019-10-14 12:10AM EDT | 126.00 | 12.05 | 9.55 | 10.90 | 0.00 | - | 10 | 35 | 69.73% |
| PEP191018C00128000 | 2019-10-03 12:20PM EDT | 128.00 | 11.43 | 8.00 | 8.60 | 0.00 | - | - | 8 | 61.77% |
| PEP191018C00129000 | 2019-10-11 3:23PM EDT | 129.00 | 9.42 | 7.10 | 7.20 | 0.00 | - | 25 | 26 | 50.68% |
| PEP191018C00130000 | 2019-10-15 3:38PM EDT | 130.00 | 6.60 | 6.05 | 6.25 | 0.00 | - | 2 | 3,337 | 48.73% |
| PEP191018C00131000 | 2019-10-03 3:59PM EDT | 131.00 | 7.45 | 5.05 | 5.25 | 0.00 | - | 8 | 78 | 42.97% |
| PEP191018C00132000 | 2019-10-16 9:33AM EDT | 132.00 | 4.30 | 4.15 | 4.30 | -2.05 | -32.28% | 44 | 171 | 38.48% |
| PEP191018C00133000 | 2019-10-15 3:41PM EDT | 133.00 | 3.65 | 3.10 | 3.25 | 0.00 | - | 1 | 274 | 30.81% |
| PEP191018C00134000 | 2019-10-16 9:44AM EDT | 134.00 | 2.13 | 2.26 | 2.38 | -1.77 | -45.38% | 3 | 146 | 27.34% |
| PEP191018C00135000 | 2019-10-16 9:48AM EDT | 135.00 | 1.40 | 1.47 | 1.52 | -0.35 | -20.00% | 6 | 8,654 | 22.71% |
| PEP191018C00136000 | 2019-10-16 9:51AM EDT | 136.00 | 0.73 | 0.84 | 0.86 | -0.30 | -29.13% | 18 | 567 | 20.02% |
| PEP191018C00137000 | 2019-10-16 9:56AM EDT | 137.00 | 0.38 | 0.34 | 0.38 | -0.12 | -24.00% | 137 | 777 | 17.63% |
| PEP191018C00138000 | 2019-10-16 9:48AM EDT | 138.00 | 0.12 | 0.12 | 0.13 | -0.09 | -42.86% | 9 | 1,158 | 16.11% |
| PEP191018C00139000 | 2019-10-15 3:15PM EDT | 139.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 1 | 1,045 | 16.60% |
| PEP191018C00140000 | 2019-10-16 9:45AM EDT | 140.00 | 0.03 | 0.03 | 0.07 | -0.01 | -25.00% | 1 | 4,487 | 21.88% |
| PEP191018C00141000 | 2019-10-16 9:38AM EDT | 141.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2 | 423 | 21.88% |
| PEP191018C00142000 | 2019-10-15 2:06PM EDT | 142.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 612 | 29.49% |
| PEP191018C00143000 | 2019-10-15 10:07AM EDT | 143.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 320 | 24.22% |
| PEP191018C00144000 | 2019-10-15 10:07AM EDT | 144.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 22 | 197 | 35.55% |
| PEP191018C00145000 | 2019-10-15 11:10AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 2,715 | 30.47% |
| PEP191018C00146000 | 2019-10-08 9:31AM EDT | 146.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 187 | 42.38% |
| PEP191018C00147000 | 2019-10-09 10:19AM EDT | 147.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 22 | 185 | 45.70% |
| PEP191018C00148000 | 2019-10-07 2:21PM EDT | 148.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 47.27% |
| PEP191018C00150000 | 2019-10-15 11:03AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 375 | 43.75% |
| PEP191018C00152500 | 2019-10-09 10:19AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 50.00% |
| PEP191018C00155000 | 2019-10-03 9:42AM EDT | 155.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 84 | 63.28% |
Ponepor18 de octubre de 2019
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP191018P00070000 | 2019-05-20 12:49PM EDT | 70.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 5 | 290.63% |
| PEP191018P00080000 | 2019-06-17 11:22AM EDT | 80.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 1 | 240 | 242.19% |
| PEP191018P00085000 | 2019-08-15 2:22PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 50.00% |
| PEP191018P00090000 | 2019-07-25 11:43AM EDT | 90.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 29 | 289 | 192.19% |
| PEP191018P00095000 | 2019-09-23 9:50AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 235 | 50.00% |
| PEP191018P00100000 | 2019-10-14 1:39PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,636 | 112.50% |
| PEP191018P00105000 | 2019-09-30 3:55PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 323 | 50.00% |
| PEP191018P00110000 | 2019-10-03 10:51AM EDT | 110.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 1,827 | 92.19% |
| PEP191018P00115000 | 2019-10-08 3:46PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 536 | 71.88% |
| PEP191018P00120000 | 2019-10-15 2:49PM EDT | 120.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 71 | 2,649 | 57.42% |
| PEP191018P00123000 | 2019-10-09 1:05PM EDT | 123.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 53.71% |
| PEP191018P00124000 | 2019-10-07 3:43PM EDT | 124.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 16 | 52 | 48.24% |
| PEP191018P00125000 | 2019-10-16 9:36AM EDT | 125.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 2 | 1,645 | 46.09% |
| PEP191018P00126000 | 2019-10-09 9:53AM EDT | 126.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 119 | 43.75% |
| PEP191018P00127000 | 2019-10-14 12:56PM EDT | 127.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 85 | 43.75% |
| PEP191018P00128000 | 2019-10-14 3:24PM EDT | 128.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 866 | 34.77% |
| PEP191018P00129000 | 2019-10-14 9:50AM EDT | 129.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 13 | 405 | 37.99% |
| PEP191018P00130000 | 2019-10-15 2:15PM EDT | 130.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 15 | 4,316 | 33.50% |
| PEP191018P00131000 | 2019-10-14 3:58PM EDT | 131.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 32 | 190 | 30.37% |
| PEP191018P00132000 | 2019-10-15 1:28PM EDT | 132.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 30 | 323 | 21.00% |
| PEP191018P00133000 | 2019-10-16 9:44AM EDT | 133.00 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 7 | 338 | 18.36% |
| PEP191018P00134000 | 2019-10-16 9:44AM EDT | 134.00 | 0.21 | 0.17 | 0.20 | +0.05 | +31.25% | 12 | 1,100 | 16.02% |
| PEP191018P00135000 | 2019-10-16 9:53AM EDT | 135.00 | 0.36 | 0.36 | 0.38 | +0.01 | +2.86% | 120 | 3,690 | 14.06% |
| PEP191018P00136000 | 2019-10-16 9:39AM EDT | 136.00 | 0.83 | 0.70 | 0.73 | +0.26 | +45.61% | 13 | 751 | 12.01% |
| PEP191018P00137000 | 2019-10-16 9:56AM EDT | 137.00 | 1.21 | 1.23 | 1.27 | +0.07 | +6.14% | 20 | 1,609 | 5.67% |
| PEP191018P00138000 | 2019-10-16 9:38AM EDT | 138.00 | 2.20 | 1.96 | 2.03 | +0.50 | +29.41% | 30 | 586 | 0.00% |
| PEP191018P00139000 | 2019-10-16 9:39AM EDT | 139.00 | 3.15 | 2.83 | 2.92 | +0.82 | +35.19% | 8 | 359 | 0.00% |
| PEP191018P00140000 | 2019-10-15 12:12PM EDT | 140.00 | 3.60 | 3.85 | 4.05 | 0.00 | - | 21 | 456 | 0.00% |
| PEP191018P00141000 | 2019-10-09 3:43PM EDT | 141.00 | 3.20 | 4.85 | 5.00 | 0.00 | - | 7 | 59 | 0.00% |
| PEP191018P00142000 | 2019-10-11 1:25PM EDT | 142.00 | 3.82 | 5.00 | 6.20 | 0.00 | - | 13 | 1 | 0.00% |
| PEP191018P00143000 | 2019-10-08 10:39AM EDT | 143.00 | 4.90 | 6.90 | 7.05 | 0.00 | - | 10 | 1 | 0.00% |
| PEP191018P00144000 | 2019-10-08 10:39AM EDT | 144.00 | 6.68 | 7.15 | 8.65 | 0.00 | - | 4 | 1 | 54.49% |
| PEP191018P00145000 | 2019-10-04 9:53AM EDT | 145.00 | 6.79 | 8.80 | 9.55 | 0.00 | - | 3 | 15 | 54.39% |
| PEP191018P00147000 | 2019-10-10 12:33PM EDT | 147.00 | 9.30 | 9.20 | 11.95 | 0.00 | - | - | - | 79.49% |
| PEP191018P00148000 | 2019-10-10 12:33PM EDT | 148.00 | 10.30 | 10.95 | 12.65 | 0.00 | - | - | - | 71.58% |
| PEP191018P00150000 | 2019-09-06 12:57PM EDT | 150.00 | 13.15 | 11.60 | 13.05 | 0.00 | - | 20 | 0 | 0.00% |
| PEP191018P00155000 | 2019-10-08 2:57PM EDT | 155.00 | 16.90 | 17.95 | 18.70 | 0.00 | - | 20 | 0 | 0.00% |