PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00155000 | 2024-04-15 9:44AM EDT | 155.00 | 13.40 | 18.35 | 20.00 | 0.00 | - | 2 | 2 | 69.48% |
| PEP240426C00160000 | 2024-04-18 11:04AM EDT | 160.00 | 11.40 | 12.00 | 15.60 | 0.00 | - | 3 | 17 | 66.16% |
| PEP240426C00165000 | 2024-04-18 2:00PM EDT | 165.00 | 6.70 | 8.70 | 9.80 | 0.00 | - | 18 | 81 | 37.26% |
| PEP240426C00167500 | 2024-04-19 3:28PM EDT | 167.50 | 7.33 | 6.40 | 8.00 | +1.83 | +33.27% | 62 | 186 | 40.28% |
| PEP240426C00170000 | 2024-04-19 3:40PM EDT | 170.00 | 5.27 | 5.15 | 5.40 | +1.20 | +29.48% | 339 | 1,167 | 30.25% |
| PEP240426C00172500 | 2024-04-19 3:52PM EDT | 172.50 | 3.40 | 3.45 | 3.60 | +0.81 | +31.27% | 472 | 342 | 28.27% |
| PEP240426C00175000 | 2024-04-19 3:58PM EDT | 175.00 | 2.18 | 2.10 | 2.16 | +0.69 | +46.31% | 1,147 | 2,130 | 26.66% |
| PEP240426C00177500 | 2024-04-19 3:53PM EDT | 177.50 | 1.15 | 1.13 | 1.20 | +0.38 | +49.35% | 230 | 142 | 26.12% |
| PEP240426C00180000 | 2024-04-19 3:57PM EDT | 180.00 | 0.58 | 0.52 | 0.59 | +0.23 | +65.71% | 1,566 | 765 | 25.59% |
| PEP240426C00185000 | 2024-04-19 3:30PM EDT | 185.00 | 0.14 | 0.10 | 0.14 | +0.10 | +250.00% | 20 | 161 | 26.66% |
| PEP240426C00190000 | 2024-04-19 3:30PM EDT | 190.00 | 0.03 | 0.02 | 0.05 | +0.02 | +200.00% | 2 | 26 | 30.08% |
| PEP240426C00195000 | 2024-03-28 12:23PM EDT | 195.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 49.51% |
| PEP240426C00205000 | 2024-04-12 1:36PM EDT | 205.00 | 0.63 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 58.50% |
| PEP240426C00215000 | 2024-04-12 1:36PM EDT | 215.00 | 0.48 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 72.46% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00125000 | 2024-04-04 12:05PM EDT | 125.00 | 0.10 | 0.00 | 0.64 | 0.00 | - | 2 | 2 | 128.61% |
| PEP240426P00135000 | 2024-04-12 12:01PM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 67.97% |
| PEP240426P00140000 | 2024-04-15 9:52AM EDT | 140.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 59.38% |
| PEP240426P00145000 | 2024-04-16 10:11AM EDT | 145.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 6 | 10 | 66.60% |
| PEP240426P00150000 | 2024-04-19 1:25PM EDT | 150.00 | 0.06 | 0.01 | 0.05 | +0.02 | +50.00% | 4 | 48 | 48.44% |
| PEP240426P00155000 | 2024-04-19 2:01PM EDT | 155.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 15 | 254 | 41.99% |
| PEP240426P00157500 | 2024-04-19 11:19AM EDT | 157.50 | 0.11 | 0.06 | 0.10 | -0.12 | -52.17% | 10 | 21 | 38.38% |
| PEP240426P00160000 | 2024-04-19 3:41PM EDT | 160.00 | 0.12 | 0.09 | 0.14 | -0.07 | -36.84% | 53 | 461 | 35.35% |
| PEP240426P00162500 | 2024-04-19 2:50PM EDT | 162.50 | 0.18 | 0.15 | 0.20 | -0.10 | -35.71% | 12 | 201 | 32.32% |
| PEP240426P00165000 | 2024-04-19 3:57PM EDT | 165.00 | 0.31 | 0.30 | 0.34 | -0.16 | -34.04% | 557 | 967 | 30.42% |
| PEP240426P00167500 | 2024-04-19 3:36PM EDT | 167.50 | 0.56 | 0.53 | 0.61 | -0.30 | -34.88% | 108 | 846 | 29.03% |
| PEP240426P00170000 | 2024-04-19 3:49PM EDT | 170.00 | 0.99 | 1.00 | 1.06 | -0.53 | -34.87% | 1,149 | 966 | 27.61% |
| PEP240426P00172500 | 2024-04-19 3:57PM EDT | 172.50 | 1.76 | 1.72 | 1.85 | -0.83 | -32.05% | 788 | 56 | 26.98% |
| PEP240426P00175000 | 2024-04-19 3:53PM EDT | 175.00 | 2.99 | 2.83 | 2.95 | -1.89 | -38.73% | 146 | 121 | 25.83% |
| PEP240426P00180000 | 2024-04-18 3:07PM EDT | 180.00 | 8.44 | 5.30 | 7.15 | 0.00 | - | 20 | 20 | 35.28% |
| PEP240426P00190000 | 2024-04-17 9:47AM EDT | 190.00 | 21.45 | 14.65 | 18.00 | 0.00 | - | 1 | 0 | 75.22% |
© 2024 Yahoo. Todos los derechos reservados.