U.S. markets open in 9 hours 11 minutes
F S&P 500
5,073.75 -33.75 (-0.66%) F Dow Jones
38,600.00 -80.00 (-0.21%) F Nasdaq
17,456.00 -208.50 (-1.18%) E-mini Russell 2000 Index Futur
2,009.00 +2.20 (+0.11%) Petróleo
82.91 +0.10 (+0.12%) Oro
2,326.30 -12.10 (-0.52%)
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:155.00
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00155000 | 2024-04-23 9:56AM EDT | 2024-04-26 | 17.50 | 21.20 | 24.00 | 0.00 | - | 1 | 3 | 102.54% |
| PEP240503C00155000 | 2024-04-24 10:26AM EDT | 2024-05-03 | 19.55 | 21.45 | 23.85 | -1.55 | -7.35% | 17 | 20 | 50.54% |
| PEP240510C00155000 | 2024-04-24 3:40PM EDT | 2024-05-10 | 22.60 | 20.60 | 23.15 | +2.15 | +10.51% | 5 | 12 | 48.88% |
| PEP240517C00155000 | 2024-04-18 9:40AM EDT | 2024-05-17 | 17.30 | 22.30 | 23.40 | 0.00 | - | 2 | 212 | 44.12% |
| PEP240524C00155000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 15.50 | 22.60 | 24.40 | 0.00 | - | 150 | 100 | 48.19% |
| PEP240621C00155000 | 2024-04-24 2:37PM EDT | 2024-06-21 | 24.63 | 22.30 | 25.05 | +6.64 | +36.91% | 5 | 152 | 38.45% |
| PEP240719C00155000 | 2024-04-22 1:26PM EDT | 2024-07-19 | 23.00 | 23.15 | 25.40 | 0.00 | - | 3 | 58 | 33.15% |
| PEP240920C00155000 | 2024-04-24 12:02PM EDT | 2024-09-20 | 23.96 | 24.85 | 27.30 | -0.64 | -2.60% | 16 | 147 | 31.18% |
| PEP241018C00155000 | 2024-04-01 11:10AM EDT | 2024-10-18 | 22.34 | 24.40 | 26.75 | 0.00 | - | 1 | 12 | 27.08% |
| PEP241220C00155000 | 2024-04-19 2:58PM EDT | 2024-12-20 | 24.35 | 26.30 | 27.90 | 0.00 | - | 1 | 5 | 25.96% |
| PEP250117C00155000 | 2024-04-11 12:52PM EDT | 2025-01-17 | 20.18 | 26.40 | 28.40 | 0.00 | - | 2 | 180 | 25.64% |
| PEP260116C00155000 | 2024-04-23 11:01AM EDT | 2026-01-16 | 28.10 | 32.45 | 34.35 | 0.00 | - | 1 | 164 | 24.53% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00155000 | 2024-04-23 1:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.99 | 0.00 | - | 7 | 259 | 125.20% |
| PEP240503P00155000 | 2024-04-24 12:43PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 35 | 34.77% |
| PEP240510P00155000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 0.14 | 0.01 | 0.05 | +0.09 | +180.00% | 2 | 30 | 29.30% |
| PEP240517P00155000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.06 | -0.05 | -55.56% | 9 | 1,609 | 25.10% |
| PEP240524P00155000 | 2024-04-24 2:30PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.09 | -0.08 | -57.14% | 5 | 21 | 23.34% |
| PEP240531P00155000 | 2024-04-24 10:49AM EDT | 2024-05-31 | 0.17 | 0.06 | 0.12 | -0.09 | -34.62% | 4 | 7 | 22.02% |
| PEP240621P00155000 | 2024-04-24 2:40PM EDT | 2024-06-21 | 0.23 | 0.19 | 0.25 | -0.17 | -42.50% | 9 | 1,997 | 20.07% |
| PEP240719P00155000 | 2024-04-24 2:35PM EDT | 2024-07-19 | 0.45 | 0.42 | 0.48 | -0.40 | -47.06% | 29 | 800 | 18.95% |
| PEP240920P00155000 | 2024-04-24 11:55AM EDT | 2024-09-20 | 1.25 | 1.08 | 1.18 | -0.40 | -24.24% | 3 | 636 | 18.25% |
| PEP241018P00155000 | 2024-04-24 1:01PM EDT | 2024-10-18 | 1.62 | 1.46 | 1.52 | -0.15 | -8.47% | 7 | 623 | 18.12% |
| PEP241220P00155000 | 2024-04-22 12:47PM EDT | 2024-12-20 | 2.65 | 2.21 | 2.34 | 0.00 | - | 1 | 324 | 18.07% |
| PEP250117P00155000 | 2024-04-23 2:26PM EDT | 2025-01-17 | 3.35 | 2.53 | 2.63 | 0.00 | - | 9 | 2,484 | 17.87% |
| PEP250321P00155000 | 2024-04-24 3:45PM EDT | 2025-03-21 | 3.35 | 3.15 | 3.55 | -1.05 | -23.86% | 5 | 4 | 18.15% |
| PEP250620P00155000 | 2024-04-24 10:21AM EDT | 2025-06-20 | 5.10 | 4.05 | 4.60 | -0.34 | -6.25% | 1 | 26 | 18.02% |
| PEP260116P00155000 | 2024-04-24 3:57PM EDT | 2026-01-16 | 6.07 | 5.95 | 6.25 | -1.78 | -22.68% | 3 | 322 | 17.08% |
© 2024 Yahoo. Todos los derechos reservados.