U.S. markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
177.99-1.28 (-0.71%)
Al cierre: 04:00PM EDT
178.00 +0.01 (+0.01%)
Fuera de horario: 07:00PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240524C001550002024-04-15 9:30AM EDT155.0015.500.000.000.00-1501000.00%
PEP240524C001600002024-05-16 11:48AM EDT160.0021.8516.0519.550.00--2206.54%
PEP240524C001650002024-04-23 10:20AM EDT165.007.990.000.000.00-130.00%
PEP240524C001675002024-05-24 11:39AM EDT167.5011.4010.2510.95-3.79-24.95%202067.97%
PEP240524C001700002024-05-24 2:55PM EDT170.008.656.809.15-2.02-18.93%660108.15%
PEP240524C001725002024-05-23 11:43AM EDT172.505.474.307.00-2.88-34.49%4898.68%
PEP240524C001750002024-05-24 3:59PM EDT175.002.952.784.05-1.45-32.95%4819160.94%
PEP240524C001775002024-05-24 3:23PM EDT177.500.970.390.61-1.01-51.01%46598.20%
PEP240524C001800002024-05-24 3:31PM EDT180.000.010.000.04-0.47-97.92%8901,04614.36%
PEP240524C001825002024-05-24 3:32PM EDT182.500.010.000.01-0.08-88.89%13879721.88%
PEP240524C001850002024-05-24 11:20AM EDT185.000.010.000.01-0.01-50.00%2173031.25%
PEP240524C001875002024-05-24 1:37PM EDT187.500.020.000.07+0.01+100.00%817254.49%
PEP240524C001900002024-05-23 11:40AM EDT190.000.010.000.07-0.02-66.67%316658.98%
PEP240524C001925002024-05-22 12:57PM EDT192.500.010.000.070.00-238068.75%
PEP240524C001950002024-05-23 9:43AM EDT195.000.010.000.070.00-1410378.52%
PEP240524C001975002024-05-22 9:56AM EDT197.500.010.000.040.00-57882.03%
PEP240524C002100002024-05-14 3:42PM EDT210.000.010.000.040.00-997123.44%
PEP240524C002150002024-05-08 2:32PM EDT215.000.010.000.040.00--12137.50%
PEP240524C002200002024-05-13 9:51AM EDT220.000.010.000.040.00-1049153.13%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240524P001200002024-04-09 10:31AM EDT120.000.120.002.130.00--4496.48%
PEP240524P001350002024-04-17 11:44AM EDT135.000.040.000.750.00--30298.83%
PEP240524P001400002024-05-14 3:42PM EDT140.000.010.000.070.00-933185.94%
PEP240524P001450002024-05-13 9:49AM EDT145.000.010.000.070.00-15121161.72%
PEP240524P001500002024-05-20 12:38PM EDT150.000.010.000.070.00-30151137.50%
PEP240524P001525002024-05-21 11:09AM EDT152.500.010.000.070.00-511125.78%
PEP240524P001550002024-05-17 3:01PM EDT155.000.020.000.070.00-521114.06%
PEP240524P001575002024-05-21 9:30AM EDT157.500.010.000.070.00-157102.34%
PEP240524P001600002024-05-23 9:43AM EDT160.000.010.000.070.00-1423590.63%
PEP240524P001625002024-05-17 1:29PM EDT162.500.030.000.070.00-12010079.30%
PEP240524P001650002024-05-22 10:24AM EDT165.000.010.000.07-0.17-94.44%117867.58%
PEP240524P001675002024-05-21 12:50PM EDT167.500.020.000.070.00-37055.86%
PEP240524P001700002024-05-24 12:58PM EDT170.000.020.000.01+0.01+100.00%4117836.72%
PEP240524P001725002024-05-24 3:31PM EDT172.500.010.000.07-0.04-80.00%11,03136.33%
PEP240524P001750002024-05-24 2:50PM EDT175.000.010.000.03-0.04-80.00%4155218.75%
PEP240524P001775002024-05-24 3:59PM EDT177.500.010.010.07-0.27-96.43%4,7153,9286.45%
PEP240524P001800002024-05-24 3:47PM EDT180.001.731.752.69+0.51+41.80%6,3466,64539.36%
PEP240524P001825002024-05-24 3:55PM EDT182.504.523.405.80+1.45+47.23%3145380.37%
PEP240524P001850002024-05-23 11:14AM EDT185.004.255.058.300.00-12100.64%
PEP240524P001875002024-05-13 10:27AM EDT187.506.408.4010.800.00-3057.03%
PEP240524P001900002024-05-17 1:53PM EDT190.007.7510.9013.250.00-10064.84%
PEP240524P002000002024-05-22 2:37PM EDT200.0018.5521.8023.750.00-94171.09%
PEP240524P002025002024-05-15 3:48PM EDT202.5023.0223.0025.650.00--0205.18%
PEP240524P002050002024-05-22 2:43PM EDT205.0023.2525.1028.800.00-245250.29%
PEP240524P002100002024-05-24 2:16PM EDT210.0031.2530.7533.05+2.32+8.02%11238.48%
PEP240524P002150002024-05-15 3:48PM EDT215.0035.6135.7538.800.00-10196.88%