PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP230203C00145000 | 2023-01-10 1:33PM EST | 145.00 | 33.65 | 24.50 | 25.60 | 0.00 | - | - | 3 | 73.63% |
| PEP230203C00160000 | 2023-01-26 10:12AM EST | 160.00 | 11.55 | 9.65 | 10.20 | 0.00 | - | 1 | 4 | 37.94% |
| PEP230203C00162500 | 2023-01-17 10:28AM EST | 162.50 | 15.15 | 7.25 | 7.80 | 0.00 | - | - | 1 | 32.47% |
| PEP230203C00165000 | 2023-01-27 2:39PM EST | 165.00 | 5.40 | 5.00 | 5.35 | -0.27 | -4.76% | 1 | 12 | 25.44% |
| PEP230203C00167500 | 2023-01-27 3:32PM EST | 167.50 | 3.37 | 2.89 | 3.30 | -0.51 | -13.14% | 147 | 74 | 22.22% |
| PEP230203C00170000 | 2023-01-27 3:59PM EST | 170.00 | 1.45 | 1.39 | 1.51 | -0.52 | -26.40% | 315 | 210 | 18.04% |
| PEP230203C00172500 | 2023-01-27 3:59PM EST | 172.50 | 0.49 | 0.49 | 0.54 | -0.33 | -40.24% | 235 | 647 | 16.72% |
| PEP230203C00175000 | 2023-01-27 3:55PM EST | 175.00 | 0.16 | 0.16 | 0.23 | -0.17 | -51.52% | 283 | 585 | 18.31% |
| PEP230203C00177500 | 2023-01-27 3:33PM EST | 177.50 | 0.08 | 0.07 | 0.10 | -0.08 | -50.00% | 42 | 244 | 19.92% |
| PEP230203C00180000 | 2023-01-27 3:42PM EST | 180.00 | 0.04 | 0.03 | 0.13 | -0.07 | -63.64% | 7 | 621 | 25.98% |
| PEP230203C00182500 | 2023-01-27 12:57PM EST | 182.50 | 0.05 | 0.01 | 0.07 | -0.04 | -44.44% | 9 | 10 | 27.54% |
| PEP230203C00185000 | 2023-01-27 12:51PM EST | 185.00 | 0.04 | 0.00 | 0.09 | -0.01 | -20.00% | 14 | 499 | 33.01% |
| PEP230203C00187500 | 2023-01-18 2:16PM EST | 187.50 | 0.05 | 0.00 | 0.22 | 0.00 | - | - | 153 | 43.75% |
| PEP230203C00190000 | 2023-01-27 12:21PM EST | 190.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 24 | 286 | 37.70% |
| PEP230203C00195000 | 2023-01-25 9:30AM EST | 195.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 4 | 357 | 53.71% |
| PEP230203C00200000 | 2023-01-23 9:30AM EST | 200.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 94 | 55.47% |
| PEP230203C00202500 | 2023-01-19 10:05AM EST | 202.50 | 0.05 | 0.00 | 0.33 | 0.00 | - | - | 100 | 65.72% |
| PEP230203C00205000 | 2023-01-23 1:44PM EST | 205.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 2 | 522 | 68.75% |
| PEP230203C00210000 | 2023-01-23 10:23AM EST | 210.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 47 | 48 | 76.37% |
| PEP230203C00215000 | 2023-01-13 2:04PM EST | 215.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 95.90% |
Ponepor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP230203P00095000 | 2023-01-13 3:39PM EST | 95.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 2 | 45 | 211.91% |
| PEP230203P00125000 | 2023-01-17 11:38AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 71.88% |
| PEP230203P00130000 | 2023-01-20 10:56AM EST | 130.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 7 | 26 | 75.00% |
| PEP230203P00135000 | 2023-01-23 12:07PM EST | 135.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 34 | 37 | 97.17% |
| PEP230203P00145000 | 2023-01-27 12:49PM EST | 145.00 | 0.01 | 0.01 | 0.13 | -0.07 | -87.50% | 2 | 243 | 53.32% |
| PEP230203P00150000 | 2023-01-27 10:35AM EST | 150.00 | 0.45 | 0.01 | 0.14 | +0.39 | +650.00% | 4 | 69 | 48.44% |
| PEP230203P00152500 | 2023-01-27 1:46PM EST | 152.50 | 0.05 | 0.01 | 0.24 | -0.02 | -28.57% | 5 | 140 | 47.66% |
| PEP230203P00155000 | 2023-01-27 2:28PM EST | 155.00 | 0.10 | 0.02 | 0.15 | 0.00 | - | 14 | 176 | 37.99% |
| PEP230203P00157500 | 2023-01-27 3:46PM EST | 157.50 | 0.09 | 0.06 | 0.11 | -0.02 | -18.18% | 16 | 33 | 30.47% |
| PEP230203P00160000 | 2023-01-27 3:52PM EST | 160.00 | 0.14 | 0.14 | 0.16 | -0.04 | -22.22% | 30 | 120 | 27.15% |
| PEP230203P00162500 | 2023-01-27 3:55PM EST | 162.50 | 0.21 | 0.17 | 0.27 | -0.01 | -4.55% | 29 | 79 | 24.32% |
| PEP230203P00165000 | 2023-01-27 3:53PM EST | 165.00 | 0.35 | 0.39 | 0.47 | -0.05 | -12.50% | 69 | 549 | 21.41% |
| PEP230203P00167500 | 2023-01-27 3:33PM EST | 167.50 | 0.76 | 0.81 | 0.92 | -0.07 | -8.43% | 318 | 667 | 19.14% |
| PEP230203P00170000 | 2023-01-27 3:48PM EST | 170.00 | 1.58 | 1.66 | 1.78 | -0.09 | -5.39% | 763 | 602 | 16.87% |
| PEP230203P00172500 | 2023-01-27 3:32PM EST | 172.50 | 3.04 | 3.15 | 3.55 | -0.01 | -0.33% | 5 | 153 | 18.46% |
| PEP230203P00175000 | 2023-01-27 2:53PM EST | 175.00 | 5.15 | 5.30 | 5.75 | +0.75 | +17.05% | 15 | 657 | 21.14% |
| PEP230203P00177500 | 2023-01-27 1:33PM EST | 177.50 | 8.15 | 7.65 | 8.20 | +1.22 | +17.60% | 18 | 20 | 26.27% |
| PEP230203P00180000 | 2023-01-25 3:08PM EST | 180.00 | 8.70 | 10.15 | 10.75 | 0.00 | - | 15 | 86 | 33.15% |
| PEP230203P00182500 | 2023-01-20 3:32PM EST | 182.50 | 12.87 | 12.70 | 13.25 | 0.00 | - | 5 | 0 | 38.62% |
| PEP230203P00185000 | 2023-01-24 10:37AM EST | 185.00 | 15.81 | 15.10 | 15.80 | 0.00 | - | 18 | 23 | 45.26% |
© 2023 Yahoo. Todos los derechos reservados.
