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
62.357,69 +99,47 (+0,16%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240920C00100000 | 2024-02-02 12:17PM EDT | 100.00 | 71.44 | 64.75 | 68.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240920C00130000 | 2024-01-22 4:03PM EDT | 130.00 | 38.25 | 38.60 | 41.95 | 0.00 | - | 2 | 10 | 0.00% |
| PEP240920C00135000 | 2024-05-30 1:01PM EDT | 135.00 | 37.01 | 36.30 | 40.85 | 0.00 | - | 3 | 52 | 43.74% |
| PEP240920C00140000 | 2024-03-19 11:22AM EDT | 140.00 | 34.63 | 33.05 | 36.00 | 0.00 | - | 1 | 30 | 39.85% |
| PEP240920C00145000 | 2024-03-27 10:00AM EDT | 145.00 | 32.19 | 32.50 | 35.65 | 0.00 | - | 26 | 27 | 52.81% |
| PEP240920C00150000 | 2024-05-29 2:50PM EDT | 150.00 | 22.44 | 22.00 | 26.50 | 0.00 | - | 5 | 61 | 32.70% |
| PEP240920C00155000 | 2024-05-31 10:00AM EDT | 155.00 | 17.45 | 17.25 | 19.95 | -0.85 | -4.64% | 1 | 132 | 22.14% |
| PEP240920C00160000 | 2024-05-29 3:29PM EDT | 160.00 | 14.11 | 13.00 | 16.65 | 0.00 | - | 1 | 32 | 23.74% |
| PEP240920C00165000 | 2024-05-31 3:46PM EDT | 165.00 | 10.80 | 11.20 | 12.40 | -6.22 | -36.55% | 3 | 330 | 20.96% |
| PEP240920C00170000 | 2024-05-31 3:18PM EDT | 170.00 | 6.85 | 6.90 | 8.55 | +0.10 | +1.48% | 2 | 537 | 18.49% |
| PEP240920C00175000 | 2024-05-31 3:48PM EDT | 175.00 | 5.05 | 5.15 | 5.35 | +0.70 | +16.09% | 367 | 2,079 | 16.50% |
| PEP240920C00180000 | 2024-05-31 3:59PM EDT | 180.00 | 3.10 | 3.05 | 3.25 | +0.51 | +19.69% | 30 | 1,599 | 15.80% |
| PEP240920C00185000 | 2024-05-31 3:22PM EDT | 185.00 | 1.39 | 1.70 | 1.96 | -0.01 | -0.71% | 94 | 961 | 15.75% |
| PEP240920C00190000 | 2024-05-31 2:56PM EDT | 190.00 | 0.72 | 0.89 | 0.98 | -0.08 | -10.00% | 10 | 1,372 | 15.08% |
| PEP240920C00195000 | 2024-05-31 10:40AM EDT | 195.00 | 0.37 | 0.46 | 0.54 | -0.04 | -9.76% | 1 | 875 | 15.26% |
| PEP240920C00200000 | 2024-05-30 10:59AM EDT | 200.00 | 0.24 | 0.23 | 0.30 | 0.00 | - | 7 | 844 | 15.55% |
| PEP240920C00210000 | 2024-05-28 2:26PM EDT | 210.00 | 0.12 | 0.05 | 0.14 | +0.01 | +9.09% | 1 | 225 | 17.24% |
| PEP240920C00220000 | 2024-05-31 1:04PM EDT | 220.00 | 0.08 | 0.02 | 0.21 | -0.02 | -20.00% | 15 | 99 | 21.92% |
| PEP240920C00230000 | 2024-04-08 10:28AM EDT | 230.00 | 0.13 | 0.01 | 0.42 | 0.00 | - | 2 | 10 | 28.27% |
| PEP240920C00240000 | 2024-04-29 10:21AM EDT | 240.00 | 0.10 | 0.00 | 2.04 | 0.00 | - | 1 | 0 | 43.99% |
| PEP240920C00250000 | 2023-12-20 1:54PM EDT | 250.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | - | 0 | 32.72% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240920P00085000 | 2024-02-12 10:54AM EDT | 85.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 50.00% |
| PEP240920P00090000 | 2024-01-12 3:33PM EDT | 90.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 2 | 1 | 53.22% |
| PEP240920P00095000 | 2024-03-05 3:43PM EDT | 95.00 | 0.06 | 0.01 | 0.34 | 0.00 | - | 2 | 6 | 54.49% |
| PEP240920P00100000 | 2024-04-18 11:05AM EDT | 100.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 2 | 8 | 62.23% |
| PEP240920P00105000 | 2024-04-29 11:57AM EDT | 105.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 60 | 630 | 41.02% |
| PEP240920P00110000 | 2024-04-09 3:13PM EDT | 110.00 | 0.14 | 0.02 | 0.40 | 0.00 | - | 1 | 80 | 43.75% |
| PEP240920P00115000 | 2024-04-25 9:33AM EDT | 115.00 | 0.06 | 0.02 | 1.31 | 0.00 | - | 4 | 13 | 50.94% |
| PEP240920P00120000 | 2024-05-13 10:40AM EDT | 120.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 2 | 108 | 31.06% |
| PEP240920P00125000 | 2024-05-16 11:08AM EDT | 125.00 | 0.15 | 0.09 | 0.19 | +0.04 | +36.36% | 1 | 184 | 29.00% |
| PEP240920P00130000 | 2024-05-22 11:53AM EDT | 130.00 | 0.11 | 0.14 | 0.25 | 0.00 | - | 5 | 648 | 27.15% |
| PEP240920P00135000 | 2024-05-16 11:15AM EDT | 135.00 | 0.18 | 0.21 | 0.32 | 0.00 | - | 1 | 371 | 25.12% |
| PEP240920P00140000 | 2024-05-30 12:09PM EDT | 140.00 | 0.39 | 0.31 | 0.41 | 0.00 | - | 16 | 1,759 | 23.10% |
| PEP240920P00145000 | 2024-05-29 10:49AM EDT | 145.00 | 0.50 | 0.43 | 0.68 | 0.00 | - | 1 | 360 | 22.32% |
| PEP240920P00150000 | 2024-05-31 10:00AM EDT | 150.00 | 0.88 | 0.48 | 0.73 | +0.07 | +8.64% | 2 | 572 | 19.26% |
| PEP240920P00155000 | 2024-05-31 1:51PM EDT | 155.00 | 1.44 | 0.87 | 1.18 | -0.04 | -2.70% | 5 | 695 | 18.26% |
| PEP240920P00160000 | 2024-05-31 1:51PM EDT | 160.00 | 2.32 | 1.60 | 1.83 | +0.10 | +4.50% | 23 | 975 | 17.10% |
| PEP240920P00165000 | 2024-05-31 9:30AM EDT | 165.00 | 3.92 | 2.73 | 3.15 | +0.27 | +7.40% | 19 | 748 | 16.97% |
| PEP240920P00170000 | 2024-05-31 11:43AM EDT | 170.00 | 5.95 | 4.50 | 4.70 | +0.40 | +7.21% | 20 | 750 | 15.95% |
| PEP240920P00175000 | 2024-05-31 10:22AM EDT | 175.00 | 8.72 | 6.60 | 7.05 | +0.89 | +11.37% | 22 | 605 | 15.47% |
| PEP240920P00180000 | 2024-05-31 11:42AM EDT | 180.00 | 12.00 | 9.65 | 10.10 | +0.52 | +4.53% | 2 | 632 | 15.10% |
| PEP240920P00185000 | 2024-05-23 3:10PM EDT | 185.00 | 8.95 | 13.40 | 14.40 | 0.00 | - | 1 | 106 | 16.91% |
| PEP240920P00195000 | 2024-03-15 3:02PM EDT | 195.00 | 29.62 | 25.05 | 28.95 | 0.00 | - | 375 | 0 | 38.14% |
| PEP240920P00200000 | 2024-03-14 2:28PM EDT | 200.00 | 34.65 | 30.05 | 33.95 | 0.00 | - | 100 | 0 | 41.66% |
| PEP240920P00210000 | 2023-12-27 2:22PM EDT | 210.00 | 40.65 | 40.60 | 44.10 | 0.00 | - | - | 0 | 48.54% |
© 2024 Yahoo. Todos los derechos reservados.