U.S. markets closed
F S&P 500
5,107.25 +15.75 (+0.31%) F Dow Jones
38,621.00 +239.00 (+0.62%) F Nasdaq
17,766.00 +116.25 (+0.66%) E-mini Russell 2000 Index Futur
2,023.20 -4.00 (-0.20%) Petróleo
79.14 +0.19 (+0.24%) Oro
2,310.50 +0.90 (+0.04%)
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:
Golpe:165.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503C00165000 | 2024-05-02 1:42PM EDT | 2024-05-03 | 11.00 | 10.25 | 11.80 | -0.14 | -1.26% | 3 | 47 | 102.64% |
| PEP240510C00165000 | 2024-05-02 10:09AM EDT | 2024-05-10 | 10.90 | 9.05 | 11.85 | -0.49 | -4.30% | 1 | 23 | 49.49% |
| PEP240517C00165000 | 2024-05-02 12:29PM EDT | 2024-05-17 | 11.33 | 10.60 | 11.80 | -0.17 | -1.48% | 1 | 1,109 | 35.62% |
| PEP240524C00165000 | 2024-04-23 10:20AM EDT | 2024-05-24 | 7.99 | 10.25 | 12.55 | 0.00 | - | 1 | 3 | 35.49% |
| PEP240531C00165000 | 2024-04-26 12:39PM EDT | 2024-05-31 | 12.54 | 11.15 | 12.30 | 0.00 | - | 2 | 2 | 29.20% |
| PEP240621C00165000 | 2024-04-29 2:12PM EDT | 2024-06-21 | 12.38 | 11.25 | 12.00 | 0.00 | - | 16 | 2,743 | 20.62% |
| PEP240719C00165000 | 2024-05-02 1:30PM EDT | 2024-07-19 | 12.85 | 12.30 | 13.65 | -0.20 | -1.53% | 2 | 500 | 23.13% |
| PEP240920C00165000 | 2024-05-01 11:46AM EDT | 2024-09-20 | 14.74 | 13.95 | 15.30 | 0.00 | - | 1 | 341 | 21.67% |
| PEP241018C00165000 | 2024-04-24 3:36PM EDT | 2024-10-18 | 17.20 | 15.15 | 15.95 | 0.00 | - | 5 | 254 | 21.34% |
| PEP241220C00165000 | 2024-04-24 2:37PM EDT | 2024-12-20 | 19.70 | 16.75 | 17.40 | 0.00 | - | 14 | 293 | 21.12% |
| PEP250117C00165000 | 2024-05-02 9:41AM EDT | 2025-01-17 | 17.72 | 17.45 | 18.90 | -0.98 | -5.24% | 1 | 952 | 22.73% |
| PEP250620C00165000 | 2024-04-29 2:45PM EDT | 2025-06-20 | 21.55 | 20.75 | 21.80 | 0.00 | - | 3 | 18 | 22.22% |
| PEP260116C00165000 | 2024-04-30 10:12AM EDT | 2026-01-16 | 24.80 | 22.65 | 25.75 | 0.00 | - | 1 | 245 | 22.70% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00165000 | 2024-05-02 3:32PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 514 | 50.00% |
| PEP240510P00165000 | 2024-04-30 3:19PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.05 | 0.00 | - | 5 | 264 | 21.09% |
| PEP240517P00165000 | 2024-05-02 3:47PM EDT | 2024-05-17 | 0.13 | 0.11 | 0.14 | 0.00 | - | 31 | 2,909 | 18.60% |
| PEP240524P00165000 | 2024-05-01 3:32PM EDT | 2024-05-24 | 0.22 | 0.23 | 0.26 | 0.00 | - | 3 | 158 | 17.65% |
| PEP240531P00165000 | 2024-05-02 2:58PM EDT | 2024-05-31 | 0.28 | 0.31 | 0.36 | 0.00 | - | 15 | 544 | 16.70% |
| PEP240607P00165000 | 2024-05-02 1:47PM EDT | 2024-06-07 | 0.50 | 0.27 | 0.60 | -0.22 | -30.56% | 3 | 7 | 17.33% |
| PEP240621P00165000 | 2024-05-02 2:37PM EDT | 2024-06-21 | 0.75 | 0.82 | 0.87 | -0.06 | -7.41% | 16 | 3,821 | 16.59% |
| PEP240719P00165000 | 2024-05-02 3:48PM EDT | 2024-07-19 | 1.39 | 1.41 | 1.49 | +0.01 | +0.72% | 83 | 1,174 | 16.26% |
| PEP240920P00165000 | 2024-05-02 3:22PM EDT | 2024-09-20 | 2.61 | 2.67 | 2.76 | -0.23 | -8.10% | 4 | 694 | 15.97% |
| PEP241018P00165000 | 2024-05-02 1:56PM EDT | 2024-10-18 | 3.20 | 3.20 | 3.35 | -0.03 | -0.93% | 47 | 192 | 16.11% |
| PEP241220P00165000 | 2024-05-01 3:08PM EDT | 2024-12-20 | 4.40 | 4.30 | 4.45 | +0.20 | +4.76% | 2 | 113 | 16.08% |
| PEP250117P00165000 | 2024-05-02 11:33AM EDT | 2025-01-17 | 4.80 | 4.70 | 4.85 | +0.20 | +4.35% | 6 | 1,042 | 15.97% |
| PEP250321P00165000 | 2024-05-01 3:07PM EDT | 2025-03-21 | 5.55 | 4.15 | 5.85 | 0.00 | - | 1 | 3 | 16.06% |
| PEP250620P00165000 | 2024-04-25 2:03PM EDT | 2025-06-20 | 6.45 | 6.80 | 7.05 | 0.00 | - | 2 | 213 | 15.98% |
| PEP260116P00165000 | 2024-04-26 11:29AM EDT | 2026-01-16 | 8.95 | 8.95 | 9.35 | 0.00 | - | 1 | 192 | 15.77% |
© 2024 Yahoo. Todos los derechos reservados.