Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0764 +0,0037 (+0,34%) Petróleo Brent
82,69 -0,34 (-0,41%) Oro
2.308,20 -1,40 (-0,06%) Bitcoin EUR
57.414,86 +2.433,54 (+4,43%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:17PM EDT. Mercado abierto.
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503C00152500 | 2024-04-24 2:09PM EDT | 152.50 | 24.90 | 23.05 | 23.35 | 0.00 | - | - | 25 | 139.84% |
| PEP240503C00155000 | 2024-04-26 12:02PM EDT | 155.00 | 21.55 | 20.10 | 20.75 | 0.00 | - | 15 | 16 | 98.44% |
| PEP240503C00157500 | 2024-04-26 12:53PM EDT | 157.50 | 18.30 | 18.10 | 19.25 | -0.85 | -4.44% | 1 | 3 | 146.97% |
| PEP240503C00160000 | 2024-05-02 10:34AM EDT | 160.00 | 16.04 | 15.30 | 15.80 | 0.00 | - | 2 | 64 | 90.23% |
| PEP240503C00162500 | 2024-04-26 1:02PM EDT | 162.50 | 14.00 | 13.05 | 13.35 | 0.00 | - | 11 | 13 | 85.16% |
| PEP240503C00165000 | 2024-05-03 11:25AM EDT | 165.00 | 10.50 | 10.55 | 10.80 | -0.50 | -4.55% | 2 | 45 | 64.45% |
| PEP240503C00167500 | 2024-05-03 12:52PM EDT | 167.50 | 8.33 | 8.05 | 8.30 | -0.19 | -2.23% | 25 | 218 | 51.56% |
| PEP240503C00170000 | 2024-05-03 10:33AM EDT | 170.00 | 5.57 | 5.40 | 5.80 | -0.76 | -12.01% | 10 | 524 | 38.28% |
| PEP240503C00172500 | 2024-05-02 2:56PM EDT | 172.50 | 3.48 | 2.83 | 3.25 | -0.27 | -7.20% | 3 | 231 | 18.75% |
| PEP240503C00175000 | 2024-05-03 12:42PM EDT | 175.00 | 0.85 | 0.69 | 0.80 | +0.08 | +10.39% | 269 | 1,315 | 8.35% |
| PEP240503C00177500 | 2024-05-03 12:02PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 160 | 1,573 | 10.16% |
| PEP240503C00180000 | 2024-05-03 12:46PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 2,208 | 21.09% |
| PEP240503C00182500 | 2024-05-02 12:31PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 837 | 31.25% |
| PEP240503C00185000 | 2024-05-03 12:32PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 664 | 40.63% |
| PEP240503C00187500 | 2024-04-25 10:51AM EDT | 187.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 15 | 16 | 50.00% |
| PEP240503C00190000 | 2024-05-02 9:41AM EDT | 190.00 | 0.53 | 0.00 | 0.02 | 0.00 | - | 3 | 41 | 59.38% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00149000 | 2024-04-22 3:37PM EDT | 149.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 100 | 115.63% |
| PEP240503P00150000 | 2024-04-25 2:07PM EDT | 150.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 146 | 106.25% |
| PEP240503P00152500 | 2024-04-29 2:03PM EDT | 152.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 101.56% |
| PEP240503P00155000 | 2024-05-01 11:35AM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 28 | 90.63% |
| PEP240503P00157500 | 2024-04-23 10:42AM EDT | 157.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 55 | 52 | 79.69% |
| PEP240503P00160000 | 2024-04-30 1:09PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 411 | 70.31% |
| PEP240503P00162500 | 2024-05-01 11:46AM EDT | 162.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 67 | 59.38% |
| PEP240503P00165000 | 2024-05-03 11:27AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 514 | 53.13% |
| PEP240503P00167500 | 2024-05-02 2:07PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 308 | 38.28% |
| PEP240503P00170000 | 2024-05-03 10:41AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 754 | 28.13% |
| PEP240503P00172500 | 2024-05-03 11:43AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 32 | 959 | 16.80% |
| PEP240503P00175000 | 2024-05-03 12:54PM EDT | 175.00 | 0.04 | 0.03 | 0.06 | -0.44 | -91.67% | 204 | 1,051 | 7.91% |
| PEP240503P00177500 | 2024-05-03 12:34PM EDT | 177.50 | 1.70 | 1.52 | 1.93 | +0.29 | +20.57% | 20 | 465 | 19.73% |
| PEP240503P00180000 | 2024-05-03 12:57PM EDT | 180.00 | 4.25 | 4.25 | 4.45 | +0.30 | +7.59% | 13 | 132 | 37.11% |
| PEP240503P00182500 | 2024-04-30 10:43AM EDT | 182.50 | 7.07 | 6.65 | 7.00 | 0.00 | - | 1 | 0 | 55.08% |
| PEP240503P00185000 | 2024-05-02 3:54PM EDT | 185.00 | 9.65 | 9.15 | 9.60 | 0.00 | - | 5 | 0 | 58.40% |
| PEP240503P00187500 | 2024-05-01 3:44PM EDT | 187.50 | 11.60 | 11.60 | 11.95 | 0.00 | - | 19 | 6 | 78.32% |
| PEP240503P00190000 | 2024-05-01 10:30AM EDT | 190.00 | 15.25 | 14.20 | 15.80 | 0.00 | - | 1 | 1 | 127.64% |
| PEP240503P00192500 | 2024-05-03 10:05AM EDT | 192.50 | 17.00 | 16.60 | 17.00 | -1.20 | -6.59% | 4 | 0 | 76.56% |
| PEP240503P00195000 | 2024-05-01 3:45PM EDT | 195.00 | 19.05 | 19.20 | 19.50 | 0.00 | - | 24 | 6 | 99.22% |
| PEP240503P00197500 | 2024-04-26 3:52PM EDT | 197.50 | 21.24 | 21.65 | 22.50 | 0.00 | - | 4 | 0 | 138.48% |
| PEP240503P00200000 | 2024-05-01 3:45PM EDT | 200.00 | 24.05 | 24.10 | 24.40 | 0.00 | - | 9 | 3 | 128.32% |
| PEP240503P00205000 | 2024-04-25 3:53PM EDT | 205.00 | 28.72 | 28.90 | 29.85 | 0.00 | - | - | 0 | 143.36% |
© 2024 Yahoo. Todos los derechos reservados.