Mercados españoles abiertos en 3 hrs 27 min
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
38.106,41 -708,15 (-1,82%) Dólar/Euro
1,0708 -0,0001 (-0,01%) Petróleo Brent
82,35 -0,27 (-0,33%) Bitcoin EUR
61.947,26 +209,78 (+0,34%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP260116C00080000 | 2024-06-14 3:26PM EDT | 80.00 | 85.07 | 82.55 | 86.85 | -2.46 | -2.81% | 2 | 3 | 44.73% |
| PEP260116C00085000 | 2024-03-18 12:32PM EDT | 85.00 | 87.80 | 83.00 | 87.50 | 0.00 | - | 1 | 2 | 52.66% |
| PEP260116C00090000 | 2024-04-16 9:33AM EDT | 90.00 | 78.47 | 88.10 | 93.00 | 0.00 | - | 5 | 9 | 73.90% |
| PEP260116C00095000 | 2024-06-06 9:31AM EDT | 95.00 | 79.00 | 68.00 | 72.50 | 0.00 | - | 1 | 2 | 37.85% |
| PEP260116C00100000 | 2024-06-10 11:13AM EDT | 100.00 | 68.60 | 63.05 | 67.95 | 0.00 | - | 1 | 14 | 36.35% |
| PEP260116C00105000 | 2024-06-03 10:05AM EDT | 105.00 | 68.37 | 58.75 | 63.45 | 0.00 | - | 1 | 15 | 34.91% |
| PEP260116C00110000 | 2024-04-19 3:49PM EDT | 110.00 | 66.65 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| PEP260116C00115000 | 2024-05-29 9:30AM EDT | 115.00 | 60.97 | 51.65 | 53.05 | 0.00 | - | 2 | 7 | 28.62% |
| PEP260116C00120000 | 2024-05-21 10:12AM EDT | 120.00 | 63.36 | 47.35 | 49.55 | 0.00 | - | 6 | 63 | 29.35% |
| PEP260116C00125000 | 2024-04-22 2:21PM EDT | 125.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PEP260116C00130000 | 2024-06-14 12:55PM EDT | 130.00 | 39.95 | 39.10 | 40.95 | +0.70 | +1.78% | 1 | 48 | 26.73% |
| PEP260116C00135000 | 2024-05-24 9:51AM EDT | 135.00 | 49.20 | 35.25 | 36.70 | 0.00 | - | 2 | 138 | 25.35% |
| PEP260116C00140000 | 2024-06-05 10:55AM EDT | 140.00 | 39.30 | 31.55 | 33.05 | 0.00 | - | 1 | 19 | 24.75% |
| PEP260116C00145000 | 2024-04-10 10:21AM EDT | 145.00 | 33.36 | 40.35 | 42.40 | 0.00 | - | 1 | 32 | 41.92% |
| PEP260116C00150000 | 2024-06-14 1:39PM EDT | 150.00 | 25.33 | 24.70 | 26.10 | +0.73 | +2.97% | 1 | 38 | 23.39% |
| PEP260116C00155000 | 2024-06-13 10:51AM EDT | 155.00 | 20.75 | 21.50 | 22.60 | 0.00 | - | 1 | 164 | 22.35% |
| PEP260116C00160000 | 2024-06-14 11:37AM EDT | 160.00 | 19.24 | 18.55 | 19.75 | +0.84 | +4.57% | 3 | 317 | 21.91% |
| PEP260116C00165000 | 2024-06-14 12:09PM EDT | 165.00 | 16.40 | 15.80 | 16.90 | +0.40 | +2.50% | 6 | 391 | 21.22% |
| PEP260116C00170000 | 2024-06-14 9:46AM EDT | 170.00 | 13.40 | 13.30 | 14.35 | +0.57 | +4.44% | 1 | 167 | 20.64% |
| PEP260116C00175000 | 2024-06-14 12:54PM EDT | 175.00 | 11.55 | 11.05 | 12.45 | +0.40 | +3.59% | 2 | 201 | 20.59% |
| PEP260116C00180000 | 2024-06-14 3:08PM EDT | 180.00 | 9.38 | 8.95 | 9.45 | +0.40 | +4.45% | 6 | 211 | 18.90% |
| PEP260116C00185000 | 2024-06-14 3:08PM EDT | 185.00 | 7.63 | 7.25 | 8.55 | +0.36 | +4.95% | 5 | 362 | 19.57% |
| PEP260116C00190000 | 2024-06-13 9:40AM EDT | 190.00 | 6.00 | 5.80 | 6.20 | 0.00 | - | 3 | 223 | 18.06% |
| PEP260116C00195000 | 2024-06-11 3:49PM EDT | 195.00 | 5.40 | 4.55 | 4.95 | 0.00 | - | 1 | 344 | 17.73% |
| PEP260116C00200000 | 2024-06-14 12:10PM EDT | 200.00 | 3.95 | 3.55 | 3.95 | +0.33 | +9.12% | 1 | 1,609 | 17.49% |
| PEP260116C00210000 | 2024-06-14 10:40AM EDT | 210.00 | 2.35 | 2.02 | 2.69 | +0.21 | +9.81% | 11 | 498 | 17.58% |
| PEP260116C00220000 | 2024-06-14 9:37AM EDT | 220.00 | 1.31 | 1.17 | 1.41 | +0.13 | +11.02% | 2 | 316 | 16.58% |
| PEP260116C00230000 | 2024-06-12 2:11PM EDT | 230.00 | 0.70 | 0.63 | 0.86 | 0.00 | - | 2 | 269 | 16.48% |
| PEP260116C00240000 | 2024-05-28 11:46AM EDT | 240.00 | 0.97 | 0.19 | 0.75 | 0.00 | - | 3 | 156 | 17.57% |
| PEP260116C00250000 | 2024-05-28 9:30AM EDT | 250.00 | 0.70 | 0.09 | 0.71 | 0.00 | - | 14 | 88 | 18.81% |
| PEP260116C00260000 | 2024-06-03 3:56PM EDT | 260.00 | 0.28 | 0.04 | 1.20 | 0.00 | - | 1 | 137 | 22.28% |
| PEP260116C00270000 | 2024-05-30 1:38PM EDT | 270.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 1 | 2 | 20.08% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP260116P00080000 | 2024-06-10 2:42PM EDT | 80.00 | 0.38 | 0.11 | 0.70 | 0.00 | - | 2 | 62 | 32.13% |
| PEP260116P00085000 | 2024-01-19 3:43PM EDT | 85.00 | 0.83 | 0.27 | 1.15 | 0.00 | - | 4 | 4 | 32.83% |
| PEP260116P00090000 | 2024-04-18 3:14PM EDT | 90.00 | 0.57 | 0.17 | 1.00 | 0.00 | - | 2 | 17 | 29.47% |
| PEP260116P00095000 | 2024-05-10 1:56PM EDT | 95.00 | 0.50 | 0.30 | 1.32 | 0.00 | - | 2 | 21 | 28.88% |
| PEP260116P00100000 | 2024-06-12 12:43PM EDT | 100.00 | 0.91 | 0.55 | 1.10 | +0.01 | +1.11% | 1 | 138 | 25.53% |
| PEP260116P00105000 | 2024-06-05 11:53AM EDT | 105.00 | 1.05 | 0.87 | 2.41 | 0.00 | - | 5 | 15 | 28.51% |
| PEP260116P00110000 | 2024-05-08 2:58PM EDT | 110.00 | 1.11 | 0.59 | 2.17 | 0.00 | - | 2 | 57 | 25.39% |
| PEP260116P00115000 | 2024-05-28 1:45PM EDT | 115.00 | 1.59 | 1.65 | 1.96 | 0.00 | - | 1 | 433 | 22.50% |
| PEP260116P00120000 | 2024-05-31 1:36PM EDT | 120.00 | 2.05 | 2.05 | 2.39 | 0.00 | - | 3 | 54 | 21.63% |
| PEP260116P00125000 | 2024-06-12 12:55PM EDT | 125.00 | 2.78 | 2.59 | 2.90 | 0.00 | - | 1 | 446 | 20.76% |
| PEP260116P00130000 | 2024-06-11 3:50PM EDT | 130.00 | 3.25 | 3.20 | 3.55 | 0.00 | - | 3 | 109 | 20.00% |
| PEP260116P00135000 | 2024-06-14 11:17AM EDT | 135.00 | 4.17 | 4.00 | 4.30 | +0.27 | +6.92% | 100 | 168 | 19.20% |
| PEP260116P00140000 | 2024-06-14 12:46PM EDT | 140.00 | 5.05 | 4.95 | 5.25 | -0.05 | -0.98% | 1 | 1,466 | 18.52% |
| PEP260116P00145000 | 2024-06-13 3:32PM EDT | 145.00 | 6.43 | 6.05 | 6.40 | 0.00 | - | 10 | 160 | 17.88% |
| PEP260116P00150000 | 2024-06-14 10:34AM EDT | 150.00 | 7.70 | 7.30 | 7.75 | -0.10 | -1.28% | 2 | 382 | 17.24% |
| PEP260116P00155000 | 2024-06-13 3:55PM EDT | 155.00 | 9.10 | 8.85 | 9.30 | 0.00 | - | 3 | 346 | 16.58% |
| PEP260116P00160000 | 2024-06-13 3:35PM EDT | 160.00 | 11.00 | 10.00 | 11.10 | 0.00 | - | 3 | 237 | 15.92% |
| PEP260116P00165000 | 2024-06-13 1:42PM EDT | 165.00 | 13.20 | 12.55 | 13.10 | 0.00 | - | 2 | 224 | 15.17% |
| PEP260116P00170000 | 2024-06-12 9:48AM EDT | 170.00 | 14.46 | 14.65 | 15.40 | 0.00 | - | 3 | 315 | 14.41% |
| PEP260116P00175000 | 2024-06-10 2:55PM EDT | 175.00 | 16.23 | 17.45 | 18.00 | 0.00 | - | 5 | 398 | 13.62% |
| PEP260116P00180000 | 2024-06-10 3:14PM EDT | 180.00 | 19.00 | 18.05 | 20.90 | 0.00 | - | 4 | 226 | 12.73% |
| PEP260116P00185000 | 2024-05-21 10:37AM EDT | 185.00 | 14.95 | 21.70 | 24.25 | 0.00 | - | 4 | 211 | 11.93% |
| PEP260116P00190000 | 2024-06-14 1:22PM EDT | 190.00 | 27.00 | 25.45 | 27.90 | -1.35 | -4.76% | 1 | 80 | 10.92% |
| PEP260116P00195000 | 2024-04-19 10:20AM EDT | 195.00 | 25.64 | 18.65 | 19.95 | 0.00 | - | 30 | 21 | 0.00% |
| PEP260116P00200000 | 2024-06-11 9:44AM EDT | 200.00 | 35.52 | 34.00 | 38.50 | 0.00 | - | 3 | 0 | 14.59% |
| PEP260116P00210000 | 2024-05-21 9:38AM EDT | 210.00 | 31.00 | 44.05 | 48.50 | 0.00 | - | - | 0 | 16.86% |
| PEP260116P00260000 | 2023-09-25 1:03PM EDT | 260.00 | 86.64 | 95.50 | 99.30 | 0.00 | - | 1 | 0 | 27.86% |
© 2024 Yahoo. Todos los derechos reservados.