U.S. markets closed
F S&P 500
4,992.00 -57.00 (-1.13%) F Dow Jones
37,633.00 -374.00 (-0.98%) F Nasdaq
17,301.50 -245.75 (-1.40%) E-mini Russell 2000 Index Futur
1,932.50 -25.60 (-1.31%) Petróleo
85.41 +2.68 (+3.24%) Oro
2,408.10 +10.10 (+0.42%)
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:175.00
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419C00175000 | 2024-04-18 3:51PM EDT | 2024-04-19 | 0.09 | 0.04 | 0.09 | +0.06 | +200.00% | 351 | 6,607 | 22.75% |
| PEP240426C00175000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 1.49 | 1.46 | 1.52 | +0.78 | +109.86% | 269 | 2,003 | 26.00% |
| PEP240503C00175000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 1.89 | 1.86 | 1.98 | +0.80 | +73.39% | 269 | 1,231 | 22.50% |
| PEP240510C00175000 | 2024-04-18 3:24PM EDT | 2024-05-10 | 2.16 | 2.22 | 2.43 | +0.91 | +72.80% | 9 | 106 | 21.36% |
| PEP240517C00175000 | 2024-04-18 3:48PM EDT | 2024-05-17 | 2.65 | 2.65 | 2.73 | +0.92 | +53.18% | 286 | 3,214 | 20.20% |
| PEP240524C00175000 | 2024-04-18 3:36PM EDT | 2024-05-24 | 3.10 | 2.83 | 3.25 | +1.37 | +79.19% | 21 | 58 | 20.61% |
| PEP240531C00175000 | 2024-04-18 3:32PM EDT | 2024-05-31 | 3.27 | 3.05 | 3.45 | +1.19 | +57.21% | 21 | 19 | 19.72% |
| PEP240621C00175000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 3.84 | 3.85 | 3.95 | +1.09 | +39.64% | 61 | 4,282 | 17.93% |
| PEP240719C00175000 | 2024-04-18 3:54PM EDT | 2024-07-19 | 5.05 | 5.05 | 5.15 | +1.36 | +36.86% | 138 | 1,187 | 18.47% |
| PEP240920C00175000 | 2024-04-18 3:46PM EDT | 2024-09-20 | 7.20 | 7.00 | 7.20 | +1.89 | +35.59% | 184 | 2,471 | 18.82% |
| PEP241018C00175000 | 2024-04-18 2:47PM EDT | 2024-10-18 | 7.50 | 7.90 | 8.20 | +1.40 | +22.95% | 10 | 243 | 19.38% |
| PEP241220C00175000 | 2024-04-17 12:43PM EDT | 2024-12-20 | 9.25 | 9.80 | 10.05 | +1.00 | +12.12% | 1 | 686 | 20.00% |
| PEP250117C00175000 | 2024-04-18 2:42PM EDT | 2025-01-17 | 9.85 | 10.30 | 10.70 | +1.25 | +14.53% | 8 | 2,356 | 20.04% |
| PEP250620C00175000 | 2024-04-18 3:15PM EDT | 2025-06-20 | 13.75 | 13.40 | 15.75 | +3.40 | +32.85% | 16 | 51 | 22.82% |
| PEP260116C00175000 | 2024-04-18 10:27AM EDT | 2026-01-16 | 16.00 | 17.45 | 17.85 | +1.35 | +9.22% | 2 | 153 | 21.00% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419P00175000 | 2024-04-18 3:32PM EDT | 2024-04-19 | 2.80 | 2.53 | 2.88 | -3.27 | -53.87% | 10 | 75 | 26.27% |
| PEP240426P00175000 | 2024-04-18 11:24AM EDT | 2024-04-26 | 4.88 | 3.95 | 4.10 | -2.83 | -36.71% | 9 | 118 | 24.39% |
| PEP240503P00175000 | 2024-04-18 3:50PM EDT | 2024-05-03 | 4.10 | 4.20 | 4.40 | -2.85 | -41.01% | 4 | 144 | 20.14% |
| PEP240510P00175000 | 2024-04-18 9:52AM EDT | 2024-05-10 | 5.30 | 4.40 | 4.65 | -1.85 | -25.87% | 9 | 16 | 18.20% |
| PEP240517P00175000 | 2024-04-18 2:20PM EDT | 2024-05-17 | 5.37 | 4.70 | 4.85 | -2.08 | -27.92% | 49 | 574 | 16.94% |
| PEP240621P00175000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 6.20 | 6.10 | 6.25 | -1.60 | -20.51% | 81 | 1,036 | 16.43% |
| PEP240719P00175000 | 2024-04-18 3:41PM EDT | 2024-07-19 | 6.95 | 6.85 | 7.00 | -1.55 | -18.24% | 93 | 711 | 15.91% |
| PEP240920P00175000 | 2024-04-18 1:38PM EDT | 2024-09-20 | 8.90 | 8.15 | 8.40 | -1.50 | -14.42% | 12 | 249 | 15.41% |
| PEP241018P00175000 | 2024-04-04 9:30AM EDT | 2024-10-18 | 9.40 | 8.70 | 8.95 | 0.00 | - | 3 | 139 | 15.32% |
| PEP241220P00175000 | 2024-04-05 12:23PM EDT | 2024-12-20 | 10.90 | 9.85 | 10.20 | 0.00 | - | 33 | 198 | 15.44% |
| PEP250117P00175000 | 2024-04-15 1:45PM EDT | 2025-01-17 | 12.90 | 10.20 | 10.65 | 0.00 | - | 1 | 856 | 15.39% |
| PEP250620P00175000 | 2024-04-03 3:36PM EDT | 2025-06-20 | 12.93 | 11.10 | 13.50 | 0.00 | - | 1 | 147 | 16.15% |
| PEP260116P00175000 | 2024-04-17 11:18AM EDT | 2026-01-16 | 16.07 | 14.30 | 14.70 | 0.00 | - | 5 | 283 | 14.55% |
© 2024 Yahoo. Todos los derechos reservados.