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
62.397,39 +104,96 (+0,17%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241018C00115000 | 2024-02-27 3:46PM EDT | 115.00 | 53.75 | 59.70 | 63.65 | 0.00 | - | - | 0 | 61.05% |
| PEP241018C00125000 | 2024-04-22 10:17AM EDT | 125.00 | 50.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP241018C00130000 | 2024-02-28 10:43AM EDT | 130.00 | 39.13 | 45.00 | 49.50 | 0.00 | - | - | 1 | 58.43% |
| PEP241018C00145000 | 2024-04-19 9:55AM EDT | 145.00 | 30.05 | 37.10 | 40.35 | 0.00 | - | 2 | 60 | 56.49% |
| PEP241018C00150000 | 2024-03-28 12:51PM EDT | 150.00 | 29.10 | 26.40 | 28.80 | 0.00 | - | 2 | 15 | 36.67% |
| PEP241018C00155000 | 2024-05-28 1:07PM EDT | 155.00 | 19.70 | 19.40 | 20.50 | 0.00 | - | 2 | 14 | 21.75% |
| PEP241018C00160000 | 2024-05-28 1:56PM EDT | 160.00 | 15.40 | 14.90 | 16.85 | 0.00 | - | 1 | 27 | 21.81% |
| PEP241018C00165000 | 2024-05-28 9:32AM EDT | 165.00 | 14.10 | 12.05 | 13.35 | 0.00 | - | 35 | 286 | 21.20% |
| PEP241018C00170000 | 2024-05-29 3:48PM EDT | 170.00 | 7.90 | 8.90 | 9.95 | 0.00 | - | 30 | 759 | 19.88% |
| PEP241018C00175000 | 2024-05-31 2:19PM EDT | 175.00 | 6.15 | 6.20 | 6.45 | +0.84 | +15.82% | 26 | 490 | 17.34% |
| PEP241018C00180000 | 2024-05-30 3:28PM EDT | 180.00 | 4.10 | 4.05 | 4.25 | +0.55 | +15.49% | 1 | 498 | 16.65% |
| PEP241018C00185000 | 2024-05-31 11:00AM EDT | 185.00 | 2.00 | 2.45 | 2.64 | -0.05 | -2.44% | 2 | 859 | 16.10% |
| PEP241018C00190000 | 2024-05-31 12:35PM EDT | 190.00 | 1.14 | 1.41 | 1.82 | -0.14 | -10.94% | 5 | 861 | 16.63% |
| PEP241018C00195000 | 2024-05-30 9:57AM EDT | 195.00 | 0.70 | 0.82 | 1.15 | 0.00 | - | 1 | 385 | 16.71% |
| PEP241018C00200000 | 2024-05-31 10:29AM EDT | 200.00 | 0.37 | 0.47 | 0.73 | -0.04 | -9.76% | 1 | 7,242 | 16.91% |
| PEP241018C00210000 | 2024-05-30 9:30AM EDT | 210.00 | 0.15 | 0.10 | 0.21 | 0.00 | - | 5 | 530 | 16.46% |
| PEP241018C00220000 | 2024-05-28 12:08PM EDT | 220.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 20 | 174 | 18.63% |
| PEP241018C00230000 | 2024-05-30 10:32AM EDT | 230.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 15 | 59 | 31.75% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241018P00100000 | 2024-03-12 2:13PM EDT | 100.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 46.24% |
| PEP241018P00105000 | 2024-04-25 1:17PM EDT | 105.00 | 0.04 | 0.01 | 2.16 | 0.00 | - | - | 1 | 51.59% |
| PEP241018P00110000 | 2024-04-25 1:17PM EDT | 110.00 | 0.08 | 0.02 | 0.40 | 0.00 | - | 2 | 7 | 39.11% |
| PEP241018P00115000 | 2024-04-10 1:04PM EDT | 115.00 | 0.25 | 0.03 | 0.58 | 0.00 | - | 1 | 81 | 38.31% |
| PEP241018P00120000 | 2024-04-30 10:48AM EDT | 120.00 | 0.15 | 0.09 | 0.21 | 0.00 | - | 1 | 2 | 29.20% |
| PEP241018P00125000 | 2024-05-29 2:11PM EDT | 125.00 | 0.23 | 0.14 | 0.26 | 0.00 | - | 5 | 16 | 27.30% |
| PEP241018P00130000 | 2024-05-29 3:38PM EDT | 130.00 | 0.26 | 0.20 | 0.33 | 0.00 | - | 1 | 128 | 25.46% |
| PEP241018P00135000 | 2024-05-29 1:34PM EDT | 135.00 | 0.38 | 0.29 | 0.43 | 0.00 | - | 10 | 275 | 23.78% |
| PEP241018P00140000 | 2024-05-28 9:34AM EDT | 140.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 2 | 78 | 21.97% |
| PEP241018P00145000 | 2024-05-31 9:32AM EDT | 145.00 | 0.88 | 0.46 | 0.88 | +0.12 | +15.79% | 1 | 995 | 21.29% |
| PEP241018P00150000 | 2024-05-31 9:32AM EDT | 150.00 | 1.32 | 0.82 | 1.08 | +0.03 | +2.33% | 1 | 73 | 19.18% |
| PEP241018P00155000 | 2024-05-31 12:48PM EDT | 155.00 | 2.00 | 1.31 | 1.69 | +0.07 | +3.63% | 1 | 863 | 18.45% |
| PEP241018P00160000 | 2024-05-31 12:48PM EDT | 160.00 | 3.07 | 2.28 | 2.48 | +0.31 | +11.23% | 3 | 300 | 17.42% |
| PEP241018P00165000 | 2024-05-31 1:58PM EDT | 165.00 | 4.30 | 3.30 | 3.65 | -0.05 | -1.15% | 3 | 340 | 16.52% |
| PEP241018P00170000 | 2024-05-30 3:47PM EDT | 170.00 | 6.40 | 5.15 | 5.60 | 0.00 | - | 9 | 306 | 16.43% |
| PEP241018P00175000 | 2024-05-29 3:30PM EDT | 175.00 | 8.45 | 7.35 | 7.75 | 0.00 | - | 2 | 298 | 15.48% |
| PEP241018P00180000 | 2024-05-28 10:12AM EDT | 180.00 | 9.40 | 9.50 | 10.65 | 0.00 | - | 26 | 320 | 14.91% |
| PEP241018P00185000 | 2024-05-30 9:45AM EDT | 185.00 | 15.39 | 13.25 | 15.30 | 0.00 | - | 1 | 23 | 17.68% |
| PEP241018P00190000 | 2024-05-28 10:10AM EDT | 190.00 | 17.11 | 16.00 | 19.85 | 0.00 | - | 10 | 14 | 19.62% |
| PEP241018P00195000 | 2024-04-26 3:46PM EDT | 195.00 | 19.45 | 17.90 | 18.75 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.