U.S. Markets closed
F S&P 500
4,593.50 -7.25 (-0.16%) F Dow Jones
36,296.00 -7.00 (-0.02%) F Nasdaq
15,971.00 -52.75 (-0.33%) Russell 2000 Futures
1,862.80 -2.90 (-0.16%) Petróleo
73.61 -0.46 (-0.62%) Oro
2,104.70 +15.00 (+0.72%)
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:
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP231208C00100000 | 2023-11-22 3:03PM EST | 100.00 | 69.30 | 68.10 | 69.15 | 0.00 | - | - | 0 | 241.60% |
| PEP231208C00148000 | 2023-11-30 3:55PM EST | 148.00 | 20.05 | 20.25 | 21.15 | +20.05 | - | - | 1 | 76.81% |
| PEP231208C00150000 | 2023-11-22 3:09PM EST | 150.00 | 19.20 | 18.70 | 19.20 | 0.00 | - | - | 0 | 62.11% |
| PEP231208C00155000 | 2023-12-01 3:54PM EST | 155.00 | 13.75 | 13.65 | 14.35 | +1.90 | +16.03% | 2 | 0 | 60.79% |
| PEP231208C00160000 | 2023-12-01 3:45PM EST | 160.00 | 8.73 | 8.40 | 9.30 | +0.98 | +12.65% | 3 | 10 | 42.68% |
| PEP231208C00162500 | 2023-11-30 10:11AM EST | 162.50 | 3.55 | 6.30 | 6.55 | +3.55 | - | - | 42 | 28.42% |
| PEP231208C00165000 | 2023-12-01 1:25PM EST | 165.00 | 3.85 | 4.00 | 4.20 | +1.41 | +57.79% | 36 | 75 | 22.83% |
| PEP231208C00167500 | 2023-12-01 3:57PM EST | 167.50 | 2.05 | 1.99 | 2.07 | +0.15 | +7.89% | 220 | 499 | 17.77% |
| PEP231208C00170000 | 2023-12-01 3:53PM EST | 170.00 | 0.69 | 0.68 | 0.72 | +0.03 | +4.55% | 343 | 2,030 | 16.04% |
| PEP231208C00172500 | 2023-12-01 3:53PM EST | 172.50 | 0.15 | 0.13 | 0.17 | +0.05 | +50.00% | 200 | 385 | 15.67% |
| PEP231208C00175000 | 2023-11-30 3:48PM EST | 175.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 310 | 16.80% |
| PEP231208C00180000 | 2023-11-20 12:23PM EST | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 22 | 25.78% |
| PEP231208C00185000 | 2023-11-24 9:40AM EST | 185.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.59% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP231208P00145000 | 2023-11-27 9:44AM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 48.44% |
| PEP231208P00147000 | 2023-11-30 9:42AM EST | 147.00 | 0.26 | 0.00 | 0.75 | +0.26 | - | - | 3 | 76.27% |
| PEP231208P00150000 | 2023-11-29 3:15PM EST | 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 45 | 45.31% |
| PEP231208P00155000 | 2023-12-01 10:55AM EST | 155.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 1 | 59 | 34.18% |
| PEP231208P00157500 | 2023-11-30 3:13PM EST | 157.50 | 0.05 | 0.00 | 0.06 | +0.05 | - | - | 14 | 30.47% |
| PEP231208P00160000 | 2023-12-01 3:59PM EST | 160.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 8 | 851 | 23.73% |
| PEP231208P00162500 | 2023-12-01 3:24PM EST | 162.50 | 0.09 | 0.07 | 0.10 | -0.12 | -57.14% | 124 | 508 | 20.41% |
| PEP231208P00165000 | 2023-12-01 3:44PM EST | 165.00 | 0.24 | 0.21 | 0.23 | -0.08 | -25.00% | 158 | 433 | 17.19% |
| PEP231208P00167500 | 2023-12-01 3:59PM EST | 167.50 | 0.70 | 0.69 | 0.74 | -0.37 | -34.58% | 114 | 36 | 15.87% |
| PEP231208P00170000 | 2023-12-01 3:32PM EST | 170.00 | 1.98 | 1.81 | 1.93 | -0.84 | -29.79% | 148 | 28 | 14.65% |
| PEP231208P00172500 | 2023-12-01 10:34AM EST | 172.50 | 4.73 | 3.75 | 4.00 | -1.52 | -24.32% | 100 | 2 | 16.21% |
| PEP231208P00175000 | 2023-11-15 2:42PM EST | 175.00 | 8.90 | 4.75 | 6.45 | 0.00 | - | 1 | 0 | 21.58% |
| PEP231208P00177500 | 2023-12-01 9:38AM EST | 177.50 | 8.90 | 8.70 | 9.25 | +8.90 | - | 1 | 0 | 36.96% |
| PEP231208P00185000 | 2023-11-15 9:38AM EST | 185.00 | 17.55 | 14.80 | 16.55 | 0.00 | - | - | 1 | 49.41% |
| PEP231208P00187500 | 2023-11-28 11:45AM EST | 187.50 | 18.90 | 18.70 | 19.15 | +18.90 | - | - | 0 | 59.18% |
| PEP231208P00190000 | 2023-12-01 11:44AM EST | 190.00 | 21.65 | 20.60 | 21.45 | -0.82 | -3.65% | 2 | 1 | 54.69% |
© 2023 Yahoo. Todos los derechos reservados.