PEP - PepsiCo, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor26 de abril de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP190426C001060002019-03-18 12:02AM EDT106.0010.4519.0523.000.00-2424135.11%
PEP190426C001120002019-04-17 10:42AM EDT112.0014.1514.4515.950.00-1750.00%
PEP190426C001130002019-04-18 3:13PM EDT113.0014.3412.3515.60+1.44+11.16%32292.92%
PEP190426C001140002019-04-17 1:22PM EDT114.0012.9012.3513.500.00-152358.64%
PEP190426C001150002019-04-17 10:52AM EDT115.0011.2010.2013.200.00-2574.71%
PEP190426C001160002019-04-18 12:12PM EDT116.0011.3310.6012.00+1.08+10.54%215265.63%
PEP190426C001170002019-04-18 1:39PM EDT117.0010.539.5010.95+5.20+97.56%59460.21%
PEP190426C001180002019-04-17 1:22PM EDT118.008.959.1010.250.00-3171762.72%
PEP190426C001190002019-04-17 2:18PM EDT119.007.656.359.850.00-145369.90%
PEP190426C001200002019-04-18 3:35PM EDT120.007.517.207.55+0.68+9.96%117338.14%
PEP190426C001210002019-04-18 3:52PM EDT121.006.246.156.40+0.24+4.00%5723230.27%
PEP190426C001220002019-04-18 3:58PM EDT122.005.275.155.60+0.47+9.79%79431.49%
PEP190426C001230002019-04-18 3:55PM EDT123.004.784.204.45+0.78+19.50%5327624.07%
PEP190426C001240002019-04-18 11:17AM EDT124.003.483.303.50+0.63+22.11%4842121.12%
PEP190426C001250002019-04-18 3:20PM EDT125.002.672.362.59+0.46+20.81%7567518.41%
PEP190426C001260002019-04-18 3:49PM EDT126.001.731.581.71+0.02+1.17%20830915.43%
PEP190426C001270002019-04-18 3:58PM EDT127.000.960.921.00-0.17-15.04%80935313.60%
PEP190426C001290002019-04-18 3:59PM EDT129.000.210.190.29-0.12-36.36%1949113.53%
PEP190426C001330002019-03-22 9:41AM EDT133.000.040.000.070.00-13419.73%
Ponepor26 de abril de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP190426P001060002019-03-25 1:52PM EDT106.000.120.000.040.00-5553.52%
PEP190426P001100002019-04-18 2:28PM EDT110.000.020.000.04-0.09-81.82%32047.66%
PEP190426P001110002019-03-29 11:53AM EDT111.000.160.000.060.00-2347.85%
PEP190426P001120002019-04-16 3:17PM EDT112.000.050.000.070.00-506146.29%
PEP190426P001130002019-04-17 9:30AM EDT113.000.100.000.090.00-11945.31%
PEP190426P001140002019-04-10 3:21PM EDT114.000.160.000.090.00-714242.58%
PEP190426P001150002019-04-18 2:28PM EDT115.000.050.000.11-0.03-37.50%34141.11%
PEP190426P001160002019-04-17 11:59AM EDT116.000.050.000.120.00-1919138.87%
PEP190426P001170002019-04-18 1:07PM EDT117.000.040.010.13-0.04-50.00%1023836.43%
PEP190426P001180002019-04-17 2:24PM EDT118.000.090.000.150.00-3325034.38%
PEP190426P001190002019-04-18 3:55PM EDT119.000.040.020.05-0.05-55.56%3711025.20%
PEP190426P001200002019-04-18 12:33PM EDT120.000.070.030.10-0.05-41.67%3031525.78%
PEP190426P001210002019-04-18 1:44PM EDT121.000.070.040.08-0.08-53.33%815321.68%
PEP190426P001220002019-04-18 3:11PM EDT122.000.060.050.16-0.11-64.71%1526222.07%
PEP190426P001250002019-04-18 3:36PM EDT125.000.230.230.30-0.27-54.00%15515114.70%