U.S. markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
182.09+1.01 (+0.56%)
Al cierre: 04:00PM EDT
181.42 -0.67 (-0.37%)
Fuera de horario: 06:21PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:180.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240524C001800002024-05-22 3:51PM EDT2024-05-242.462.422.64+0.59+31.55%961,03920.53%
PEP240531C001800002024-05-22 3:34PM EDT2024-05-312.892.983.15+0.72+33.18%3567616.11%
PEP240607C001800002024-05-22 3:42PM EDT2024-06-073.252.824.55+0.65+25.00%689321.83%
PEP240614C001800002024-05-22 3:35PM EDT2024-06-143.553.553.75+0.76+27.24%452613.88%
PEP240621C001800002024-05-22 3:51PM EDT2024-06-213.803.753.90+0.72+23.38%624,48112.96%
PEP240628C001800002024-05-22 12:55PM EDT2024-06-283.453.054.25+0.12+3.60%13813.27%
PEP240719C001800002024-05-22 2:00PM EDT2024-07-195.255.405.55+0.50+10.53%333,30515.24%
PEP240816C001800002024-05-22 3:31PM EDT2024-08-166.636.756.90+0.43+6.94%3316516.43%
PEP240920C001800002024-05-22 3:30PM EDT2024-09-207.707.757.95+0.58+8.15%131,50416.41%
PEP241018C001800002024-05-22 3:32PM EDT2024-10-188.778.859.00+0.64+7.87%544317.08%
PEP241220C001800002024-05-22 2:47PM EDT2024-12-2010.7810.9011.15+0.54+5.27%123718.26%
PEP250117C001800002024-05-21 11:36AM EDT2025-01-1710.7010.5012.650.00-42,81219.73%
PEP250321C001800002024-05-21 10:35AM EDT2025-03-2112.2513.1513.500.00-16858618.87%
PEP250620C001800002024-05-22 3:49PM EDT2025-06-2016.0815.4016.25+1.95+13.80%2343920.23%
PEP260116C001800002024-05-22 11:10AM EDT2026-01-1619.4019.4020.85+0.67+3.58%120721.33%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PEP240524P001800002024-05-22 3:52PM EDT2024-05-240.330.280.34-0.28-45.90%4459,36816.46%
PEP240531P001800002024-05-22 3:35PM EDT2024-05-310.730.680.73-0.45-38.14%9954713.03%
PEP240607P001800002024-05-22 1:04PM EDT2024-06-071.901.411.60-0.40-17.39%1810016.09%
PEP240614P001800002024-05-22 3:50PM EDT2024-06-141.951.641.93-0.44-18.41%912515.42%
PEP240621P001800002024-05-22 3:58PM EDT2024-06-212.102.032.09-0.55-20.75%641,31914.36%
PEP240628P001800002024-05-22 11:45AM EDT2024-06-282.722.002.42-0.22-7.48%2914.43%
PEP240719P001800002024-05-22 3:20PM EDT2024-07-193.403.103.25-0.30-8.11%9661914.52%
PEP240816P001800002024-05-22 2:17PM EDT2024-08-164.053.753.90-0.40-8.99%2916013.83%
PEP240920P001800002024-05-22 12:33PM EDT2024-09-205.304.754.90-0.15-2.75%261214.11%
PEP241018P001800002024-05-22 12:59PM EDT2024-10-185.955.505.65-0.20-3.25%929714.36%
PEP241220P001800002024-05-21 11:47AM EDT2024-12-207.506.457.300.00-2155715.07%
PEP250117P001800002024-05-22 1:54PM EDT2025-01-177.406.907.75-0.40-5.13%1052,30114.94%
PEP250321P001800002024-05-22 3:03PM EDT2025-03-218.408.108.50-0.35-4.00%1076614.45%
PEP250620P001800002024-05-20 3:25PM EDT2025-06-2010.609.4510.500.00-1269115.35%
PEP260116P001800002024-05-21 3:45PM EDT2026-01-1612.8512.2013.400.00-621415.55%