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:170.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524C00170000 | 2024-05-10 3:46PM EDT | 2024-05-24 | 10.88 | 12.15 | 13.25 | 0.00 | - | 2 | 67 | 50.76% |
| PEP240531C00170000 | 2024-05-08 10:19AM EDT | 2024-05-31 | 9.49 | 11.55 | 14.65 | 0.00 | - | 1 | 26 | 50.27% |
| PEP240607C00170000 | 2024-05-16 10:12AM EDT | 2024-06-07 | 11.65 | 11.35 | 14.70 | 0.00 | - | 1 | 11 | 41.42% |
| PEP240614C00170000 | 2024-05-15 2:46PM EDT | 2024-06-14 | 10.65 | 11.50 | 14.40 | 0.00 | - | 1 | 11 | 33.88% |
| PEP240621C00170000 | 2024-05-17 2:01PM EDT | 2024-06-21 | 12.58 | 11.65 | 14.90 | -0.01 | -0.08% | 25 | 3,592 | 33.25% |
| PEP240628C00170000 | 2024-05-13 12:12PM EDT | 2024-06-28 | 11.19 | 12.40 | 13.80 | 0.00 | - | 10 | 10 | 24.21% |
| PEP240719C00170000 | 2024-05-17 10:30AM EDT | 2024-07-19 | 13.62 | 13.15 | 13.80 | +0.53 | +4.05% | 1 | 1,769 | 19.76% |
| PEP240920C00170000 | 2024-05-17 9:37AM EDT | 2024-09-20 | 15.05 | 15.10 | 16.25 | +0.30 | +2.03% | 1 | 502 | 21.45% |
| PEP241018C00170000 | 2024-05-09 10:19AM EDT | 2024-10-18 | 13.15 | 15.80 | 17.00 | 0.00 | - | 1 | 511 | 21.30% |
| PEP241220C00170000 | 2024-05-10 11:41AM EDT | 2024-12-20 | 15.72 | 17.70 | 18.65 | 0.00 | - | 10 | 265 | 21.33% |
| PEP250117C00170000 | 2024-05-16 2:49PM EDT | 2025-01-17 | 18.40 | 18.25 | 19.25 | 0.00 | - | 4 | 2,334 | 21.22% |
| PEP250321C00170000 | 2024-05-13 9:52AM EDT | 2025-03-21 | 19.40 | 19.90 | 21.00 | 0.00 | - | 1 | 4 | 21.84% |
| PEP250620C00170000 | 2024-05-10 2:24PM EDT | 2025-06-20 | 20.35 | 22.00 | 24.25 | 0.00 | - | 1 | 121 | 23.86% |
| PEP260116C00170000 | 2024-05-16 2:12PM EDT | 2026-01-16 | 25.75 | 25.45 | 26.85 | 0.00 | - | 4 | 192 | 22.30% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00170000 | 2024-05-17 3:14PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.15 | -0.01 | -20.00% | 10 | 241 | 30.18% |
| PEP240531P00170000 | 2024-05-16 3:53PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.11 | 0.00 | - | 13 | 2,290 | 20.12% |
| PEP240607P00170000 | 2024-05-16 3:53PM EDT | 2024-06-07 | 0.14 | 0.15 | 0.18 | 0.00 | - | 19 | 335 | 18.12% |
| PEP240614P00170000 | 2024-05-17 11:37AM EDT | 2024-06-14 | 0.23 | 0.22 | 0.27 | -0.05 | -17.86% | 6 | 15 | 17.16% |
| PEP240621P00170000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.33 | 0.31 | 0.35 | +0.06 | +22.22% | 6 | 6,780 | 16.35% |
| PEP240628P00170000 | 2024-05-16 3:53PM EDT | 2024-06-28 | 0.35 | 0.37 | 0.46 | 0.00 | - | 6 | 10 | 16.02% |
| PEP240719P00170000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 0.84 | 0.79 | 0.97 | +0.04 | +5.00% | 223 | 2,241 | 16.42% |
| PEP240920P00170000 | 2024-05-17 1:49PM EDT | 2024-09-20 | 1.95 | 1.94 | 2.40 | 0.00 | - | 1 | 697 | 16.58% |
| PEP241018P00170000 | 2024-05-17 1:39PM EDT | 2024-10-18 | 2.50 | 2.50 | 2.72 | -0.12 | -4.58% | 14 | 261 | 15.89% |
| PEP241220P00170000 | 2024-05-16 3:43PM EDT | 2024-12-20 | 3.70 | 3.60 | 4.15 | 0.00 | - | 17 | 272 | 16.56% |
| PEP250117P00170000 | 2024-05-16 3:40PM EDT | 2025-01-17 | 4.00 | 4.05 | 4.20 | 0.00 | - | 28 | 1,978 | 15.69% |
| PEP250321P00170000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 7.14 | 5.00 | 5.30 | 0.00 | - | - | 1 | 15.93% |
| PEP250620P00170000 | 2024-05-17 12:58PM EDT | 2025-06-20 | 6.45 | 6.45 | 7.00 | -0.51 | -7.33% | 6 | 686 | 16.56% |
| PEP260116P00170000 | 2024-05-17 12:13PM EDT | 2026-01-16 | 8.90 | 8.80 | 9.20 | -0.05 | -0.56% | 17 | 268 | 16.01% |
© 2024 Yahoo. Todos los derechos reservados.