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:170.00
Opciones de comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00170000 | 2024-05-03 3:31PM EDT | 2024-05-10 | 6.50 | 6.30 | 7.40 | +0.45 | +7.44% | 4 | 172 | 36.60% |
| PEP240517C00170000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 6.77 | 6.70 | 7.85 | +0.79 | +13.21% | 10 | 1,110 | 29.98% |
| PEP240524C00170000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 7.35 | 7.10 | 8.80 | +0.15 | +2.08% | 4 | 67 | 31.12% |
| PEP240531C00170000 | 2024-05-02 2:57PM EDT | 2024-05-31 | 7.73 | 5.60 | 7.95 | 0.00 | - | 6 | 26 | 21.83% |
| PEP240607C00170000 | 2024-04-25 2:57PM EDT | 2024-06-07 | 8.03 | 7.35 | 7.85 | 0.00 | - | - | 8 | 18.96% |
| PEP240621C00170000 | 2024-05-02 12:37PM EDT | 2024-06-21 | 8.10 | 6.90 | 8.85 | +0.12 | +1.50% | 3 | 3,576 | 20.58% |
| PEP240719C00170000 | 2024-04-30 10:14AM EDT | 2024-07-19 | 8.85 | 8.90 | 9.10 | 0.00 | - | 6 | 1,808 | 17.29% |
| PEP240920C00170000 | 2024-04-30 3:05PM EDT | 2024-09-20 | 11.00 | 11.05 | 11.30 | 0.00 | - | 10 | 501 | 18.35% |
| PEP241018C00170000 | 2024-04-25 9:32AM EDT | 2024-10-18 | 14.50 | 11.90 | 13.15 | 0.00 | - | 1 | 513 | 20.86% |
| PEP241220C00170000 | 2024-05-01 1:43PM EDT | 2024-12-20 | 13.75 | 12.75 | 14.05 | 0.00 | - | 1 | 268 | 19.48% |
| PEP250117C00170000 | 2024-05-02 12:37PM EDT | 2025-01-17 | 14.55 | 14.40 | 15.90 | 0.00 | - | 3 | 2,337 | 21.66% |
| PEP250321C00170000 | 2024-04-23 10:12AM EDT | 2025-03-21 | 14.00 | 16.00 | 16.25 | 0.00 | - | - | 1 | 19.98% |
| PEP250620C00170000 | 2024-05-01 12:43PM EDT | 2025-06-20 | 18.32 | 17.75 | 20.45 | 0.00 | - | 2 | 121 | 23.47% |
| PEP260116C00170000 | 2024-05-03 1:21PM EDT | 2026-01-16 | 21.35 | 20.85 | 22.90 | -0.09 | -0.42% | 2 | 199 | 21.87% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00170000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.09 | -0.05 | -41.67% | 27 | 158 | 16.07% |
| PEP240517P00170000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.23 | 0.23 | 0.27 | -0.23 | -50.00% | 25 | 3,100 | 14.84% |
| PEP240524P00170000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 0.42 | 0.44 | 0.48 | -0.16 | -27.59% | 4 | 231 | 14.49% |
| PEP240531P00170000 | 2024-05-03 2:08PM EDT | 2024-05-31 | 0.65 | 0.60 | 0.69 | -0.10 | -13.33% | 61 | 2,199 | 14.28% |
| PEP240607P00170000 | 2024-05-03 3:19PM EDT | 2024-06-07 | 1.04 | 1.04 | 1.09 | -0.21 | -16.80% | 18 | 68 | 15.39% |
| PEP240621P00170000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 1.39 | 1.43 | 1.46 | -0.45 | -24.46% | 99 | 3,783 | 14.88% |
| PEP240719P00170000 | 2024-05-03 12:08PM EDT | 2024-07-19 | 2.20 | 2.21 | 2.26 | -0.28 | -11.29% | 59 | 2,042 | 14.86% |
| PEP240920P00170000 | 2024-05-03 12:32PM EDT | 2024-09-20 | 3.89 | 3.65 | 3.80 | -0.01 | -0.26% | 310 | 824 | 15.00% |
| PEP241018P00170000 | 2024-05-03 3:21PM EDT | 2024-10-18 | 4.37 | 4.30 | 4.45 | -0.18 | -3.96% | 9 | 243 | 15.18% |
| PEP241220P00170000 | 2024-05-02 2:19PM EDT | 2024-12-20 | 5.70 | 5.35 | 5.65 | 0.00 | - | 1 | 259 | 15.25% |
| PEP250117P00170000 | 2024-05-03 11:46AM EDT | 2025-01-17 | 6.15 | 5.85 | 6.05 | +0.06 | +0.99% | 2 | 2,000 | 15.13% |
| PEP250620P00170000 | 2024-05-02 12:25PM EDT | 2025-06-20 | 8.40 | 7.95 | 8.25 | 0.00 | - | 8 | 46 | 15.08% |
| PEP260116P00170000 | 2024-05-02 11:46AM EDT | 2026-01-16 | 10.90 | 10.35 | 10.70 | 0.00 | - | 2 | 147 | 15.07% |
© 2024 Yahoo. Todos los derechos reservados.