Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.766,66 -741,58 (-1,25%)
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 | 2024-04-10 9:30AM EDT | 80.00 | 90.00 | 95.60 | 97.50 | 0.00 | - | 1 | 2 | 117.73% |
| PEP240621C00085000 | 2023-10-10 3:41PM EDT | 85.00 | 80.85 | 81.15 | 81.65 | 0.00 | - | 2 | 18 | 0.00% |
| PEP240621C00090000 | 2023-10-17 11:30AM EDT | 90.00 | 71.93 | 77.65 | 78.40 | 0.00 | - | - | 2 | 0.00% |
| PEP240621C00095000 | 2023-07-10 2:10PM EDT | 95.00 | 91.00 | 88.90 | 90.70 | 0.00 | - | - | 1 | 179.50% |
| PEP240621C00100000 | 2024-04-10 9:30AM EDT | 100.00 | 70.23 | 74.75 | 78.10 | 0.00 | - | 1 | 8 | 85.55% |
| 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 | 0.00% |
| PEP240621C00115000 | 2023-09-12 2:05PM EDT | 115.00 | 66.20 | 45.40 | 46.00 | 0.00 | - | - | 15 | 0.00% |
| PEP240621C00120000 | 2024-04-25 12:24PM EDT | 120.00 | 58.16 | 55.85 | 57.55 | 0.00 | - | 2 | 14 | 65.38% |
| PEP240621C00125000 | 2024-03-04 4:53PM EDT | 125.00 | 42.41 | 44.20 | 48.00 | 0.00 | - | 2 | 2 | 0.00% |
| PEP240621C00130000 | 2024-02-28 10:43AM EDT | 130.00 | 38.19 | 45.25 | 48.35 | 0.00 | - | 1 | 12 | 55.20% |
| PEP240621C00135000 | 2024-04-11 9:30AM EDT | 135.00 | 35.84 | 40.40 | 42.30 | 0.00 | - | 1 | 61 | 54.47% |
| PEP240621C00140000 | 2024-04-18 3:49PM EDT | 140.00 | 34.80 | 35.60 | 38.30 | 0.00 | - | 2 | 40 | 56.25% |
| PEP240621C00145000 | 2024-03-26 11:29AM EDT | 145.00 | 29.00 | 32.45 | 35.00 | 0.00 | - | 15 | 30 | 52.73% |
| PEP240621C00150000 | 2024-04-25 12:22PM EDT | 150.00 | 27.91 | 26.10 | 27.75 | 0.00 | - | 1 | 243 | 40.48% |
| PEP240621C00155000 | 2024-04-24 2:37PM EDT | 155.00 | 22.50 | 20.00 | 22.90 | -2.13 | -8.65% | 2 | 147 | 35.52% |
| PEP240621C00160000 | 2024-04-26 3:46PM EDT | 160.00 | 17.40 | 15.65 | 17.70 | -0.10 | -0.57% | 1 | 398 | 28.48% |
| PEP240621C00165000 | 2024-04-26 10:02AM EDT | 165.00 | 14.81 | 11.20 | 12.50 | +0.69 | +4.89% | 1 | 2,755 | 21.50% |
| PEP240621C00170000 | 2024-04-26 10:06AM EDT | 170.00 | 8.52 | 6.90 | 8.20 | -1.24 | -12.70% | 8 | 3,581 | 18.20% |
| PEP240621C00175000 | 2024-04-26 3:58PM EDT | 175.00 | 4.60 | 4.50 | 4.65 | -0.45 | -8.91% | 129 | 4,638 | 15.89% |
| PEP240621C00180000 | 2024-04-26 3:55PM EDT | 180.00 | 2.18 | 2.11 | 2.21 | -0.32 | -12.80% | 374 | 4,064 | 14.55% |
| PEP240621C00185000 | 2024-04-26 3:58PM EDT | 185.00 | 0.85 | 0.79 | 0.89 | -0.13 | -13.27% | 111 | 4,184 | 13.94% |
| PEP240621C00190000 | 2024-04-26 3:15PM EDT | 190.00 | 0.33 | 0.28 | 0.33 | -0.02 | -5.71% | 56 | 4,533 | 13.94% |
| PEP240621C00195000 | 2024-04-25 3:43PM EDT | 195.00 | 0.13 | 0.10 | 0.14 | +0.01 | +8.33% | 1 | 1,357 | 14.62% |
| PEP240621C00200000 | 2024-04-26 3:44PM EDT | 200.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 45 | 2,521 | 15.67% |
| PEP240621C00210000 | 2024-04-22 1:54PM EDT | 210.00 | 0.06 | 0.00 | 0.39 | 0.00 | - | 1 | 1,405 | 27.17% |
| PEP240621C00220000 | 2024-04-22 9:30AM EDT | 220.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1,104 | 26.22% |
| PEP240621C00230000 | 2024-04-22 11:05AM EDT | 230.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | 1 | 657 | 37.45% |
| PEP240621C00240000 | 2024-04-17 10:41AM EDT | 240.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 1 | 123 | 42.14% |
| PEP240621C00250000 | 2024-02-27 10:30AM EDT | 250.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 242 | 42.19% |
| PEP240621C00260000 | 2024-02-16 10:30AM EDT | 260.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 10 | 44 | 53.17% |
| PEP240621C00270000 | 2023-11-10 3:17PM EDT | 270.00 | 0.01 | 0.00 | 2.16 | 0.00 | - | 2 | 68 | 65.58% |
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 | 2024-03-22 12:57PM EDT | 80.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 29 | 73.05% |
| PEP240621P00085000 | 2024-02-09 10:30AM EDT | 85.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 13 | 951 | 71.29% |
| PEP240621P00090000 | 2023-12-05 4:43PM EDT | 90.00 | 0.09 | 0.01 | 0.24 | 0.00 | - | 2 | 14 | 73.63% |
| PEP240621P00095000 | 2024-03-28 10:19AM EDT | 95.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 44 | 60.35% |
| PEP240621P00100000 | 2024-02-14 4:50PM EDT | 100.00 | 0.03 | 0.00 | 1.07 | 0.00 | - | 2 | 20 | 78.56% |
| PEP240621P00105000 | 2024-03-18 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 25.00% |
| PEP240621P00110000 | 2024-03-18 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 3 | 83 | 56.64% |
| PEP240621P00115000 | 2024-03-28 1:17PM EDT | 115.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 144 | 52.05% |
| PEP240621P00120000 | 2024-04-05 2:50PM EDT | 120.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 1 | 309 | 52.69% |
| PEP240621P00125000 | 2024-04-23 11:52AM EDT | 125.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 15 | 493 | 48.00% |
| PEP240621P00130000 | 2024-04-26 11:47AM EDT | 130.00 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 5 | 892 | 32.62% |
| PEP240621P00135000 | 2024-04-24 2:43PM EDT | 135.00 | 0.04 | 0.01 | 0.42 | 0.00 | - | 8 | 566 | 39.21% |
| PEP240621P00140000 | 2024-04-23 3:44PM EDT | 140.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 6 | 2,223 | 27.15% |
| PEP240621P00145000 | 2024-04-26 3:44PM EDT | 145.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 1 | 1,035 | 23.49% |
| PEP240621P00150000 | 2024-04-26 12:55PM EDT | 150.00 | 0.14 | 0.13 | 0.16 | +0.01 | +7.69% | 25 | 2,734 | 21.44% |
| PEP240621P00155000 | 2024-04-26 3:19PM EDT | 155.00 | 0.24 | 0.23 | 0.28 | 0.00 | - | 12 | 1,986 | 19.63% |
| PEP240621P00160000 | 2024-04-26 2:11PM EDT | 160.00 | 0.43 | 0.44 | 0.48 | -0.01 | -2.27% | 67 | 5,094 | 17.65% |
| PEP240621P00165000 | 2024-04-26 3:23PM EDT | 165.00 | 0.91 | 0.86 | 0.98 | +0.05 | +5.81% | 265 | 3,538 | 16.47% |
| PEP240621P00170000 | 2024-04-26 3:17PM EDT | 170.00 | 1.72 | 1.83 | 1.89 | -0.01 | -0.58% | 179 | 3,613 | 15.15% |
| PEP240621P00175000 | 2024-04-26 2:21PM EDT | 175.00 | 3.30 | 3.55 | 3.70 | -0.05 | -1.49% | 260 | 1,634 | 14.55% |
| PEP240621P00180000 | 2024-04-26 3:30PM EDT | 180.00 | 6.00 | 6.30 | 6.75 | -0.05 | -0.83% | 29 | 349 | 15.03% |
| PEP240621P00185000 | 2024-04-25 2:37PM EDT | 185.00 | 9.45 | 8.95 | 10.50 | 0.00 | - | 2 | 166 | 14.99% |
| PEP240621P00190000 | 2024-04-25 2:34PM EDT | 190.00 | 14.15 | 13.55 | 15.90 | 0.00 | - | 102 | 103 | 21.72% |
| PEP240621P00195000 | 2024-04-24 9:30AM EDT | 195.00 | 26.25 | 17.65 | 20.85 | 0.00 | - | 1 | 0 | 25.71% |
| PEP240621P00200000 | 2024-04-23 9:33AM EDT | 200.00 | 27.70 | 23.50 | 25.55 | 0.00 | - | 2 | 0 | 27.66% |
| PEP240621P00210000 | 2023-09-28 3:19PM EDT | 210.00 | 40.30 | 48.75 | 51.60 | 0.00 | - | 70 | 66 | 100.04% |
| 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 | 63.75% |
© 2024 Yahoo. Todos los derechos reservados.