PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:34AM EDT. Mercado abierto.
Golpe:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00165000 | 2024-04-25 12:48PM EDT | 2024-04-26 | 12.40 | 10.65 | 12.25 | 0.00 | - | 5 | 65 | 116.89% |
| PEP240503C00165000 | 2024-04-26 11:08AM EDT | 2024-05-03 | 11.75 | 11.60 | 11.85 | -0.65 | -5.24% | 9 | 36 | 32.81% |
| PEP240510C00165000 | 2024-04-25 1:02PM EDT | 2024-05-10 | 13.06 | 11.60 | 12.00 | 0.00 | - | 2 | 20 | 26.56% |
| PEP240517C00165000 | 2024-04-25 10:04AM EDT | 2024-05-17 | 13.60 | 12.10 | 12.60 | 0.00 | - | 1 | 1,213 | 28.49% |
| PEP240524C00165000 | 2024-04-23 10:20AM EDT | 2024-05-24 | 7.99 | 12.45 | 12.85 | 0.00 | - | 1 | 3 | 26.82% |
| PEP240531C00165000 | 2024-04-18 9:51AM EDT | 2024-05-31 | 8.70 | 12.60 | 13.30 | 0.00 | - | - | 0 | 27.08% |
| PEP240621C00165000 | 2024-04-26 10:02AM EDT | 2024-06-21 | 14.81 | 12.95 | 13.25 | +0.69 | +4.89% | 1 | 2,755 | 21.25% |
| PEP240719C00165000 | 2024-04-26 10:39AM EDT | 2024-07-19 | 14.25 | 13.40 | 13.95 | -0.52 | -3.52% | 1 | 504 | 20.22% |
| PEP240920C00165000 | 2024-04-25 12:40PM EDT | 2024-09-20 | 16.58 | 15.60 | 15.90 | 0.00 | - | 8 | 343 | 20.70% |
| PEP241018C00165000 | 2024-04-24 3:36PM EDT | 2024-10-18 | 17.20 | 16.15 | 16.80 | 0.00 | - | 5 | 254 | 21.13% |
| PEP241220C00165000 | 2024-04-24 2:37PM EDT | 2024-12-20 | 19.70 | 18.05 | 18.50 | 0.00 | - | 14 | 293 | 21.51% |
| PEP250117C00165000 | 2024-04-26 9:37AM EDT | 2025-01-17 | 19.25 | 18.55 | 18.90 | -0.60 | -3.02% | 1 | 952 | 21.09% |
| PEP250620C00165000 | 2024-04-22 1:09PM EDT | 2025-06-20 | 23.45 | 21.85 | 23.75 | +0.95 | +4.22% | 1 | 14 | 23.80% |
| PEP260116C00165000 | 2024-04-25 10:30AM EDT | 2026-01-16 | 25.70 | 24.85 | 26.90 | 0.00 | - | 6 | 246 | 23.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00165000 | 2024-04-26 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,784 | 51.56% |
| PEP240503P00165000 | 2024-04-26 10:56AM EDT | 2024-05-03 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 4 | 523 | 22.85% |
| PEP240510P00165000 | 2024-04-26 10:33AM EDT | 2024-05-10 | 0.08 | 0.08 | 0.11 | -0.03 | -27.27% | 29 | 291 | 19.14% |
| PEP240517P00165000 | 2024-04-26 10:57AM EDT | 2024-05-17 | 0.17 | 0.16 | 0.19 | -0.01 | -5.56% | 65 | 2,933 | 17.68% |
| PEP240524P00165000 | 2024-04-25 3:51PM EDT | 2024-05-24 | 0.29 | 0.25 | 0.29 | 0.00 | - | 120 | 146 | 16.97% |
| PEP240531P00165000 | 2024-04-26 10:48AM EDT | 2024-05-31 | 0.34 | 0.33 | 0.38 | -0.03 | -8.11% | 14 | 165 | 16.29% |
| PEP240621P00165000 | 2024-04-26 11:18AM EDT | 2024-06-21 | 0.85 | 0.83 | 0.87 | -0.01 | -1.16% | 163 | 3,538 | 16.54% |
| PEP240719P00165000 | 2024-04-26 10:13AM EDT | 2024-07-19 | 1.32 | 1.38 | 1.43 | -0.07 | -5.04% | 13 | 1,201 | 16.21% |
| PEP240920P00165000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 3.00 | 2.53 | 2.64 | +0.87 | +40.85% | 4 | 690 | 16.00% |
| PEP241018P00165000 | 2024-04-26 10:41AM EDT | 2024-10-18 | 3.05 | 3.10 | 3.25 | -0.05 | -1.61% | 1 | 149 | 16.25% |
| PEP241220P00165000 | 2024-04-25 11:05AM EDT | 2024-12-20 | 3.95 | 4.15 | 4.30 | 0.00 | - | 7 | 113 | 16.18% |
| PEP250117P00165000 | 2024-04-25 11:26AM EDT | 2025-01-17 | 4.55 | 4.55 | 4.70 | 0.00 | - | 10 | 1,042 | 16.09% |
| PEP250321P00165000 | 2024-04-25 10:24AM EDT | 2025-03-21 | 5.35 | 5.40 | 5.75 | 0.00 | - | 1 | 3 | 16.29% |
| PEP250620P00165000 | 2024-04-25 2:03PM EDT | 2025-06-20 | 6.45 | 6.50 | 8.10 | 0.00 | - | 2 | 213 | 17.91% |
| PEP260116P00165000 | 2024-04-22 12:32PM EDT | 2026-01-16 | 9.38 | 8.60 | 9.00 | 0.00 | - | 11 | 191 | 15.70% |
© 2024 Yahoo. Todos los derechos reservados.