Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.396,05 +172,55 (+0,28%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00080000 | 2024-05-21 11:10AM EDT | 80.00 | 101.02 | 90.65 | 95.30 | 0.00 | - | 1 | 3 | 128.91% |
| PEP240621C00085000 | 2023-10-10 3:41PM EDT | 85.00 | 80.85 | 81.15 | 81.65 | 0.00 | - | 2 | 18 | 0.00% |
| PEP240621C00090000 | 2024-05-13 12:15PM EDT | 90.00 | 92.00 | 80.50 | 85.25 | 0.00 | - | 1 | 2 | 200.15% |
| PEP240621C00095000 | 2023-07-10 2:10PM EDT | 95.00 | 91.00 | 88.90 | 90.70 | 0.00 | - | - | 1 | 322.02% |
| PEP240621C00100000 | 2024-04-10 9:30AM EDT | 100.00 | 70.23 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PEP240621C00105000 | 2023-09-18 11:08AM EDT | 105.00 | 75.70 | 58.30 | 59.50 | 0.00 | - | 8 | 19 | 0.00% |
| PEP240621C00110000 | 2024-03-25 10:26AM EDT | 110.00 | 63.45 | 63.25 | 64.50 | 0.00 | - | 1 | 53 | 119.87% |
| PEP240621C00115000 | 2023-09-12 2:05PM EDT | 115.00 | 66.20 | 45.40 | 46.00 | 0.00 | - | - | 15 | 0.00% |
| PEP240621C00120000 | 2024-05-28 1:23PM EDT | 120.00 | 52.75 | 50.50 | 55.25 | 0.00 | - | 1 | 14 | 125.49% |
| PEP240621C00125000 | 2024-03-04 4:53PM EDT | 125.00 | 42.41 | 44.20 | 48.00 | 0.00 | - | 2 | 2 | 60.94% |
| PEP240621C00130000 | 2024-02-28 10:43AM EDT | 130.00 | 38.19 | 45.25 | 48.35 | 0.00 | - | 1 | 12 | 123.00% |
| PEP240621C00135000 | 2024-04-11 9:30AM EDT | 135.00 | 35.84 | 44.10 | 47.35 | 0.00 | - | 1 | 61 | 148.93% |
| PEP240621C00140000 | 2024-04-18 3:49PM EDT | 140.00 | 34.80 | 40.50 | 44.40 | 0.00 | - | 2 | 40 | 149.87% |
| PEP240621C00145000 | 2024-03-26 11:29AM EDT | 145.00 | 29.00 | 32.45 | 35.00 | 0.00 | - | 15 | 30 | 106.18% |
| PEP240621C00150000 | 2024-05-16 12:52PM EDT | 150.00 | 32.65 | 20.90 | 25.50 | 0.00 | - | 1 | 241 | 66.31% |
| PEP240621C00155000 | 2024-05-21 2:00PM EDT | 155.00 | 26.03 | 15.60 | 20.15 | 0.00 | - | 1 | 132 | 53.03% |
| PEP240621C00160000 | 2024-05-31 3:28PM EDT | 160.00 | 11.55 | 10.60 | 15.40 | +0.45 | +4.05% | 5 | 386 | 45.12% |
| PEP240621C00165000 | 2024-05-31 9:56AM EDT | 165.00 | 5.94 | 7.55 | 10.30 | -0.51 | -7.91% | 4 | 2,720 | 33.81% |
| PEP240621C00170000 | 2024-05-31 3:53PM EDT | 170.00 | 3.75 | 3.70 | 4.50 | +1.21 | +47.64% | 60 | 3,482 | 17.16% |
| PEP240621C00172500 | 2024-05-31 3:44PM EDT | 172.50 | 2.18 | 2.16 | 2.41 | +0.73 | +50.34% | 306 | 316 | 13.33% |
| PEP240621C00175000 | 2024-05-31 3:49PM EDT | 175.00 | 1.15 | 1.16 | 1.31 | +0.42 | +57.53% | 256 | 4,465 | 13.23% |
| PEP240621C00177500 | 2024-05-31 3:47PM EDT | 177.50 | 0.46 | 0.55 | 0.69 | +0.10 | +27.78% | 9 | 291 | 13.67% |
| PEP240621C00180000 | 2024-05-31 3:34PM EDT | 180.00 | 0.19 | 0.25 | 0.35 | +0.01 | +5.56% | 146 | 5,378 | 14.21% |
| PEP240621C00182500 | 2024-05-30 3:10PM EDT | 182.50 | 0.10 | 0.10 | 0.22 | 0.00 | - | 2 | 425 | 15.58% |
| PEP240621C00185000 | 2024-05-31 3:34PM EDT | 185.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 36 | 6,253 | 15.77% |
| PEP240621C00187500 | 2024-05-29 1:50PM EDT | 187.50 | 0.04 | 0.02 | 0.08 | -0.02 | -33.33% | 1 | 464 | 17.58% |
| PEP240621C00190000 | 2024-05-31 12:56PM EDT | 190.00 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 33 | 3,887 | 19.04% |
| PEP240621C00192500 | 2024-05-24 10:50AM EDT | 192.50 | 0.09 | 0.01 | 0.06 | 0.00 | - | 2 | 50 | 21.29% |
| PEP240621C00195000 | 2024-05-31 10:27AM EDT | 195.00 | 0.02 | 0.01 | 0.22 | -0.02 | -50.00% | 400 | 1,445 | 29.05% |
| PEP240621C00200000 | 2024-05-31 9:39AM EDT | 200.00 | 0.04 | 0.01 | 0.07 | +0.01 | +33.33% | 5 | 2,641 | 28.22% |
| PEP240621C00210000 | 2024-05-29 2:15PM EDT | 210.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 51 | 1,383 | 43.75% |
| PEP240621C00220000 | 2024-05-31 2:54PM EDT | 220.00 | 0.02 | 0.00 | 0.09 | -0.07 | -77.78% | 3 | 1,105 | 44.73% |
| PEP240621C00230000 | 2024-05-29 1:22PM EDT | 230.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 30 | 678 | 77.51% |
| PEP240621C00240000 | 2024-04-17 10:41AM EDT | 240.00 | 0.04 | 0.00 | 1.99 | 0.00 | - | 1 | 123 | 85.96% |
| PEP240621C00250000 | 2024-02-27 10:30AM EDT | 250.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 242 | 65.23% |
| PEP240621C00260000 | 2024-02-16 10:30AM EDT | 260.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 10 | 44 | 80.52% |
| PEP240621C00270000 | 2023-11-10 3:17PM EDT | 270.00 | 0.01 | 0.00 | 2.16 | 0.00 | - | 2 | 68 | 110.35% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621P00080000 | 2024-05-20 9:44AM EDT | 80.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 100.00% |
| PEP240621P00085000 | 2024-05-30 3:46PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,064 | 93.75% |
| PEP240621P00090000 | 2024-05-20 1:41PM EDT | 90.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 96 | 110 | 131.93% |
| PEP240621P00095000 | 2024-05-23 9:30AM EDT | 95.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 21 | 64 | 96.48% |
| PEP240621P00100000 | 2024-02-14 4:50PM EDT | 100.00 | 0.03 | 0.00 | 1.07 | 0.00 | - | 2 | 20 | 125.54% |
| PEP240621P00105000 | 2024-03-18 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 50.00% |
| PEP240621P00110000 | 2024-03-18 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 3 | 83 | 90.04% |
| PEP240621P00115000 | 2024-03-28 1:17PM EDT | 115.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 144 | 74.80% |
| PEP240621P00120000 | 2024-05-13 3:37PM EDT | 120.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 18 | 309 | 91.55% |
| PEP240621P00125000 | 2024-04-23 11:52AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 493 | 25.00% |
| PEP240621P00130000 | 2024-05-13 10:54AM EDT | 130.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 10 | 885 | 70.41% |
| PEP240621P00135000 | 2024-05-31 10:47AM EDT | 135.00 | 0.16 | 0.00 | 0.35 | +0.10 | +166.67% | 10 | 562 | 52.34% |
| PEP240621P00140000 | 2024-05-24 11:11AM EDT | 140.00 | 0.02 | 0.02 | 1.00 | 0.00 | - | 1 | 2,219 | 55.81% |
| PEP240621P00145000 | 2024-05-29 3:41PM EDT | 145.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | 54 | 1,067 | 33.99% |
| PEP240621P00150000 | 2024-05-31 3:55PM EDT | 150.00 | 0.06 | 0.03 | 0.08 | -0.01 | -14.29% | 52 | 2,671 | 28.71% |
| PEP240621P00155000 | 2024-05-31 3:49PM EDT | 155.00 | 0.10 | 0.06 | 0.13 | -0.02 | -16.67% | 7 | 1,989 | 24.90% |
| PEP240621P00157500 | 2024-05-30 1:15PM EDT | 157.50 | 0.18 | 0.10 | 0.16 | 0.00 | - | 1 | 26 | 22.75% |
| PEP240621P00160000 | 2024-05-31 1:58PM EDT | 160.00 | 0.30 | 0.07 | 0.19 | +0.03 | +11.11% | 55 | 5,701 | 20.26% |
| PEP240621P00162500 | 2024-05-31 3:47PM EDT | 162.50 | 0.35 | 0.16 | 0.28 | -0.16 | -31.37% | 44 | 39 | 18.60% |
| PEP240621P00165000 | 2024-05-31 3:48PM EDT | 165.00 | 0.60 | 0.38 | 0.51 | -0.29 | -32.58% | 59 | 3,993 | 17.92% |
| PEP240621P00167500 | 2024-05-31 3:55PM EDT | 167.50 | 0.96 | 0.83 | 0.96 | -0.72 | -42.86% | 28 | 762 | 17.77% |
| PEP240621P00170000 | 2024-05-31 3:53PM EDT | 170.00 | 1.82 | 1.44 | 1.65 | -0.88 | -32.59% | 82 | 6,939 | 17.49% |
| PEP240621P00172500 | 2024-05-31 1:57PM EDT | 172.50 | 4.29 | 2.54 | 2.76 | +0.12 | +2.88% | 5 | 330 | 17.88% |
| PEP240621P00175000 | 2024-05-31 10:47AM EDT | 175.00 | 6.10 | 3.15 | 4.35 | +0.03 | +0.49% | 14 | 3,506 | 19.18% |
| PEP240621P00177500 | 2024-05-30 2:26PM EDT | 177.50 | 9.03 | 5.75 | 8.05 | +0.81 | +9.85% | 1 | 927 | 32.48% |
| PEP240621P00180000 | 2024-05-30 11:11AM EDT | 180.00 | 9.85 | 6.25 | 9.65 | 0.00 | - | 1 | 1,292 | 31.82% |
| PEP240621P00182500 | 2024-05-31 3:43PM EDT | 182.50 | 11.75 | 8.80 | 12.95 | +1.06 | +9.92% | 5 | 6 | 42.07% |
| PEP240621P00185000 | 2024-05-28 2:59PM EDT | 185.00 | 13.66 | 11.00 | 15.60 | 0.00 | - | 8 | 241 | 47.72% |
| PEP240621P00190000 | 2024-04-25 2:34PM EDT | 190.00 | 14.15 | 11.90 | 13.45 | 0.00 | - | 102 | 103 | 0.00% |
| PEP240621P00195000 | 2024-04-24 9:30AM EDT | 195.00 | 26.25 | 16.90 | 18.95 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240621P00200000 | 2024-05-24 11:02AM EDT | 200.00 | 22.65 | 26.00 | 30.50 | 0.00 | - | 2 | 1 | 70.65% |
| PEP240621P00202500 | 2024-05-24 11:02AM EDT | 202.50 | 25.11 | 28.50 | 33.00 | 0.00 | - | 2 | 2 | 52.17% |
| PEP240621P00205000 | 2024-05-24 11:02AM EDT | 205.00 | 27.62 | 31.00 | 35.50 | 0.00 | - | 1 | 1 | 55.01% |
| PEP240621P00210000 | 2023-09-28 3:19PM EDT | 210.00 | 40.30 | 48.75 | 51.60 | 0.00 | - | 70 | 66 | 152.93% |
| PEP240621P00220000 | 2023-06-27 3:36PM EDT | 220.00 | 34.55 | 31.10 | 32.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240621P00240000 | 2023-02-27 4:11PM EDT | 240.00 | 65.05 | 58.35 | 60.25 | 0.00 | - | - | 0 | 0.00% |
| PEP240621P00270000 | 2023-08-04 3:05PM EDT | 270.00 | 85.15 | 93.55 | 95.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.