PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:180.00
Opciones de comprapor26 de julio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240726C00180000 | 2024-07-26 2:30PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 387 | 33.59% |
| PEP240802C00180000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.08 | 0.05 | 0.15 | +0.02 | +33.33% | 123 | 1,877 | 18.75% |
| PEP240809C00180000 | 2024-07-26 12:03PM EDT | 2024-08-09 | 0.30 | 0.23 | 0.31 | +0.10 | +50.00% | 12 | 93 | 16.48% |
| PEP240816C00180000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.52 | 0.47 | 0.59 | +0.14 | +36.84% | 228 | 4,626 | 16.60% |
| PEP240823C00180000 | 2024-07-26 3:58PM EDT | 2024-08-23 | 0.75 | 0.75 | 0.87 | +0.11 | +17.19% | 36 | 106 | 16.66% |
| PEP240830C00180000 | 2024-07-26 2:55PM EDT | 2024-08-30 | 1.00 | 0.68 | 1.86 | +0.25 | +33.33% | 7 | 156 | 20.85% |
| PEP240906C00180000 | 2024-07-26 2:48PM EDT | 2024-09-06 | 0.98 | 1.16 | 1.93 | -0.02 | -2.00% | 10 | - | 19.42% |
| PEP240920C00180000 | 2024-07-26 3:43PM EDT | 2024-09-20 | 1.60 | 1.59 | 1.67 | +0.26 | +19.40% | 147 | 3,061 | 15.72% |
| PEP241018C00180000 | 2024-07-26 2:50PM EDT | 2024-10-18 | 2.54 | 2.83 | 2.93 | +0.04 | +1.60% | 41 | 2,117 | 17.24% |
| PEP241220C00180000 | 2024-07-26 12:52PM EDT | 2024-12-20 | 4.55 | 4.65 | 4.90 | +0.50 | +12.35% | 72 | 1,149 | 17.88% |
| PEP250117C00180000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 5.50 | 5.30 | 5.65 | +0.60 | +12.24% | 44 | 4,015 | 18.03% |
| PEP250321C00180000 | 2024-07-26 12:03PM EDT | 2025-03-21 | 7.11 | 7.05 | 7.35 | -0.49 | -6.45% | 1 | 632 | 18.60% |
| PEP250620C00180000 | 2024-07-25 12:22PM EDT | 2025-06-20 | 9.15 | 9.15 | 9.45 | +0.45 | +5.17% | 1 | 535 | 19.07% |
| PEP260116C00180000 | 2024-07-26 11:50AM EDT | 2026-01-16 | 12.85 | 12.85 | 13.40 | +0.85 | +7.08% | 59 | 780 | 19.64% |
Opciones de ventapor26 de julio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240726P00180000 | 2024-07-26 2:35PM EDT | 2024-07-26 | 7.91 | 5.75 | 8.55 | +0.85 | +12.04% | 1 | 3 | 105.86% |
| PEP240809P00180000 | 2024-07-26 11:54AM EDT | 2024-08-09 | 7.53 | 6.80 | 7.55 | +0.56 | +8.03% | 1 | - | 16.33% |
| PEP240816P00180000 | 2024-07-19 11:55AM EDT | 2024-08-16 | 10.67 | 7.10 | 7.65 | 0.00 | - | 1 | 91 | 14.67% |
| PEP240823P00180000 | 2024-07-18 1:40PM EDT | 2024-08-23 | 8.35 | 6.75 | 9.00 | 0.00 | - | 1 | 0 | 22.56% |
| PEP240920P00180000 | 2024-07-26 2:19PM EDT | 2024-09-20 | 9.40 | 8.15 | 10.50 | -5.12 | -35.26% | 2 | 341 | 22.36% |
| PEP241018P00180000 | 2024-07-24 10:24AM EDT | 2024-10-18 | 15.64 | 9.15 | 9.70 | 0.00 | - | 3 | 318 | 15.64% |
| PEP241220P00180000 | 2024-07-23 9:37AM EDT | 2024-12-20 | 13.10 | 10.80 | 11.05 | 0.00 | - | 3 | 563 | 15.24% |
| PEP250117P00180000 | 2024-07-24 12:50PM EDT | 2025-01-17 | 14.75 | 11.15 | 11.45 | 0.00 | - | 10 | 2,452 | 14.87% |
| PEP250321P00180000 | 2024-07-11 12:01PM EDT | 2025-03-21 | 17.80 | 12.25 | 12.60 | 0.00 | - | 12 | 773 | 14.93% |
| PEP250620P00180000 | 2024-07-18 2:20PM EDT | 2025-06-20 | 14.16 | 13.65 | 14.75 | -0.39 | -2.68% | 10 | 692 | 16.08% |
| PEP260116P00180000 | 2024-07-24 11:21AM EDT | 2026-01-16 | 19.66 | 16.15 | 16.90 | 0.00 | - | 5 | 238 | 15.18% |
© 2024 Yahoo. Todos los derechos reservados.