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:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531C00095000 | 2024-05-02 9:46AM EDT | 95.00 | 80.79 | 81.85 | 84.30 | 0.00 | - | - | 1 | 202.34% |
| PEP240531C00165000 | 2024-04-26 12:39PM EDT | 165.00 | 12.54 | 12.85 | 13.45 | 0.00 | - | 2 | 2 | 45.61% |
| PEP240531C00170000 | 2024-05-24 1:33PM EDT | 170.00 | 8.70 | 8.00 | 8.40 | -0.79 | -8.32% | 23 | 26 | 30.66% |
| PEP240531C00172500 | 2024-05-24 3:58PM EDT | 172.50 | 5.69 | 5.55 | 6.80 | -3.11 | -35.34% | 24 | 19 | 37.55% |
| PEP240531C00175000 | 2024-05-24 3:15PM EDT | 175.00 | 3.99 | 3.30 | 3.55 | -0.71 | -15.11% | 32 | 104 | 18.16% |
| PEP240531C00177500 | 2024-05-24 3:49PM EDT | 177.50 | 1.68 | 1.50 | 1.59 | -0.94 | -35.88% | 397 | 20 | 14.62% |
| PEP240531C00180000 | 2024-05-24 3:57PM EDT | 180.00 | 0.46 | 0.42 | 0.50 | -0.70 | -60.34% | 438 | 717 | 13.75% |
| PEP240531C00182500 | 2024-05-24 3:57PM EDT | 182.50 | 0.11 | 0.09 | 0.11 | -0.24 | -68.57% | 150 | 807 | 13.67% |
| PEP240531C00185000 | 2024-05-24 3:59PM EDT | 185.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 75 | 1,041 | 16.41% |
| PEP240531C00187500 | 2024-05-23 2:56PM EDT | 187.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 5 | 1,030 | 20.31% |
| PEP240531C00190000 | 2024-05-23 2:56PM EDT | 190.00 | 0.03 | 0.00 | 0.09 | +0.01 | +50.00% | 1 | 136 | 28.03% |
| PEP240531C00192500 | 2024-05-16 2:52PM EDT | 192.50 | 0.06 | 0.01 | 0.31 | 0.00 | - | - | 1 | 41.60% |
| PEP240531C00195000 | 2024-05-24 2:04PM EDT | 195.00 | 0.01 | 0.00 | 1.15 | -0.07 | -87.50% | 4 | 10 | 54.25% |
| PEP240531C00200000 | 2024-05-20 9:30AM EDT | 200.00 | 0.02 | 0.00 | 1.92 | 0.00 | - | 1 | 12 | 74.32% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531P00130000 | 2024-05-07 9:45AM EDT | 130.00 | 0.10 | 0.00 | 0.73 | 0.00 | - | 1 | 1 | 135.35% |
| PEP240531P00135000 | 2024-04-17 11:46AM EDT | 135.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 0 | 135.45% |
| PEP240531P00150000 | 2024-05-22 2:26PM EDT | 150.00 | 0.02 | 0.00 | 1.99 | +0.01 | +100.00% | 2 | 24 | 103.13% |
| PEP240531P00155000 | 2024-05-14 11:14AM EDT | 155.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 80 | 89 | 78.13% |
| PEP240531P00157500 | 2024-05-17 1:38PM EDT | 157.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 360 | 100 | 42.58% |
| PEP240531P00160000 | 2024-05-23 11:15AM EDT | 160.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 1 | 55 | 56.45% |
| PEP240531P00162500 | 2024-05-22 9:31AM EDT | 162.50 | 0.02 | 0.01 | 0.38 | 0.00 | - | 1 | 41 | 49.90% |
| PEP240531P00165000 | 2024-05-22 11:39AM EDT | 165.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 776 | 28.13% |
| PEP240531P00167500 | 2024-05-23 10:11AM EDT | 167.50 | 0.07 | 0.02 | 0.05 | +0.05 | +250.00% | 7 | 329 | 24.12% |
| PEP240531P00170000 | 2024-05-24 2:28PM EDT | 170.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 52 | 2,268 | 19.73% |
| PEP240531P00172500 | 2024-05-24 3:45PM EDT | 172.50 | 0.09 | 0.09 | 0.12 | -0.02 | -18.18% | 34 | 296 | 16.70% |
| PEP240531P00175000 | 2024-05-24 3:53PM EDT | 175.00 | 0.30 | 0.29 | 0.34 | +0.07 | +30.43% | 411 | 395 | 14.80% |
| PEP240531P00177500 | 2024-05-24 3:36PM EDT | 177.50 | 0.77 | 0.91 | 0.98 | +0.05 | +6.94% | 1,407 | 1,063 | 13.31% |
| PEP240531P00180000 | 2024-05-24 2:14PM EDT | 180.00 | 1.95 | 2.21 | 2.48 | +0.25 | +14.71% | 131 | 688 | 13.33% |
| PEP240531P00182500 | 2024-05-24 3:58PM EDT | 182.50 | 4.68 | 3.80 | 5.05 | +1.36 | +40.96% | 54 | 411 | 22.27% |
| PEP240531P00185000 | 2024-05-24 3:58PM EDT | 185.00 | 7.18 | 5.60 | 7.20 | +1.48 | +25.96% | 5 | 27 | 21.73% |
| PEP240531P00190000 | 2024-05-23 10:37AM EDT | 190.00 | 8.33 | 10.90 | 13.30 | 0.00 | - | 1 | 5 | 55.81% |
| PEP240531P00210000 | 2024-05-22 3:40PM EDT | 210.00 | 28.71 | 30.85 | 33.15 | 0.00 | - | 1 | 1 | 99.76% |
