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
59.041,52 -1.179,64 (-1,96%)
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 | 2024-04-03 10:29AM EDT | 80.00 | 90.46 | 94.00 | 98.50 | 0.00 | - | 3 | 10 | 45.01% |
| PEP260116C00085000 | 2024-03-18 12:32PM EDT | 85.00 | 87.80 | 83.00 | 87.50 | 0.00 | - | 1 | 2 | 0.00% |
| PEP260116C00090000 | 2024-04-16 9:33AM EDT | 90.00 | 78.47 | 84.80 | 89.00 | 0.00 | - | 5 | 9 | 41.00% |
| PEP260116C00100000 | 2024-04-12 12:46PM EDT | 100.00 | 69.44 | 75.00 | 79.45 | 0.00 | - | 1 | 14 | 36.99% |
| PEP260116C00105000 | 2024-02-09 11:17AM EDT | 105.00 | 65.85 | 58.55 | 63.40 | 0.00 | - | 1 | 16 | 0.00% |
| PEP260116C00110000 | 2024-04-19 3:49PM EDT | 110.00 | 66.65 | 66.00 | 70.50 | 0.00 | - | 4 | 8 | 34.61% |
| PEP260116C00115000 | 2024-01-31 10:57AM EDT | 115.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| PEP260116C00120000 | 2024-04-23 10:29AM EDT | 120.00 | 55.60 | 57.00 | 61.90 | 0.00 | - | 1 | 63 | 32.64% |
| PEP260116C00125000 | 2024-04-22 2:21PM EDT | 125.00 | 56.70 | 54.50 | 57.85 | 0.00 | - | 6 | 12 | 31.95% |
| PEP260116C00130000 | 2024-04-24 2:08PM EDT | 130.00 | 52.35 | 48.50 | 52.60 | 0.00 | - | 2 | 43 | 29.04% |
| PEP260116C00135000 | 2024-04-18 11:49AM EDT | 135.00 | 42.77 | 44.50 | 48.35 | 0.00 | - | 10 | 136 | 27.89% |
| PEP260116C00140000 | 2024-04-05 9:30AM EDT | 140.00 | 37.50 | 42.55 | 44.30 | 0.00 | - | 1 | 18 | 26.96% |
| PEP260116C00145000 | 2024-04-10 10:21AM EDT | 145.00 | 33.36 | 38.40 | 40.50 | 0.00 | - | 1 | 32 | 26.25% |
| PEP260116C00150000 | 2024-04-25 9:43AM EDT | 150.00 | 39.34 | 34.75 | 36.70 | 0.00 | - | 1 | 30 | 25.39% |
| PEP260116C00155000 | 2024-04-25 9:32AM EDT | 155.00 | 35.00 | 31.30 | 32.20 | 0.00 | - | 1 | 164 | 23.50% |
| PEP260116C00160000 | 2024-04-25 9:42AM EDT | 160.00 | 31.75 | 27.85 | 28.75 | 0.00 | - | 1 | 202 | 22.83% |
| PEP260116C00165000 | 2024-04-25 10:30AM EDT | 165.00 | 25.70 | 24.15 | 25.70 | 0.00 | - | 6 | 246 | 22.44% |
| PEP260116C00170000 | 2024-04-26 10:14AM EDT | 170.00 | 23.00 | 21.55 | 22.20 | +0.40 | +1.77% | 1 | 199 | 21.35% |
| PEP260116C00175000 | 2024-04-25 10:43AM EDT | 175.00 | 20.65 | 17.85 | 19.30 | 0.00 | - | 2 | 155 | 20.74% |
| PEP260116C00180000 | 2024-04-25 11:25AM EDT | 180.00 | 18.00 | 16.15 | 16.60 | 0.00 | - | 9 | 191 | 20.14% |
| PEP260116C00185000 | 2024-04-25 11:52AM EDT | 185.00 | 15.05 | 13.70 | 14.15 | 0.00 | - | 9 | 290 | 19.60% |
| PEP260116C00190000 | 2024-04-25 9:47AM EDT | 190.00 | 12.28 | 11.45 | 11.90 | -1.90 | -13.40% | 1 | 130 | 19.05% |
| PEP260116C00195000 | 2024-04-25 10:04AM EDT | 195.00 | 9.60 | 9.45 | 9.95 | -0.95 | -9.00% | 2 | 284 | 18.61% |
| PEP260116C00200000 | 2024-04-26 3:54PM EDT | 200.00 | 8.10 | 7.70 | 8.10 | -1.75 | -17.77% | 16 | 1,174 | 18.03% |
| PEP260116C00210000 | 2024-04-24 2:03PM EDT | 210.00 | 5.59 | 5.00 | 5.40 | 0.00 | - | 47 | 491 | 17.37% |
| PEP260116C00220000 | 2024-04-22 3:19PM EDT | 220.00 | 3.50 | 2.94 | 3.40 | 0.00 | - | 2 | 309 | 16.71% |
| PEP260116C00230000 | 2024-04-24 9:31AM EDT | 230.00 | 1.20 | 1.82 | 2.51 | 0.00 | - | 73 | 352 | 17.09% |
| PEP260116C00240000 | 2024-04-05 11:36AM EDT | 240.00 | 0.84 | 1.04 | 1.60 | 0.00 | - | 105 | 152 | 16.80% |
| PEP260116C00250000 | 2024-04-24 2:39PM EDT | 250.00 | 0.89 | 0.53 | 1.22 | 0.00 | - | 1 | 71 | 17.28% |
| PEP260116C00260000 | 2024-04-19 2:59PM EDT | 260.00 | 0.50 | 0.16 | 1.16 | 0.00 | - | 10 | 142 | 18.50% |
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 | 2024-04-25 9:30AM EDT | 80.00 | 0.55 | 0.12 | 0.86 | 0.00 | - | 2 | 62 | 34.31% |
| PEP260116P00085000 | 2024-01-19 3:43PM EDT | 85.00 | 0.83 | 0.27 | 1.15 | 0.00 | - | 4 | 4 | 33.85% |
| PEP260116P00090000 | 2024-04-18 3:14PM EDT | 90.00 | 0.57 | 0.22 | 1.21 | 0.00 | - | 2 | 17 | 31.85% |
| PEP260116P00095000 | 2024-04-15 2:46PM EDT | 95.00 | 0.85 | 0.30 | 1.41 | 0.00 | - | 1 | 23 | 30.62% |
| PEP260116P00100000 | 2024-04-03 11:42AM EDT | 100.00 | 0.79 | 0.50 | 1.49 | 0.00 | - | 8 | 136 | 28.80% |
| PEP260116P00105000 | 2024-04-16 11:11AM EDT | 105.00 | 1.28 | 0.70 | 2.01 | 0.00 | - | 1 | 14 | 28.71% |
| PEP260116P00110000 | 2024-04-25 11:21AM EDT | 110.00 | 0.96 | 0.54 | 2.37 | 0.00 | - | 2 | 56 | 27.77% |
| PEP260116P00115000 | 2024-04-15 1:41PM EDT | 115.00 | 2.00 | 1.29 | 1.68 | 0.00 | - | 3 | 430 | 23.43% |
| PEP260116P00120000 | 2024-04-25 11:21AM EDT | 120.00 | 1.54 | 1.59 | 1.99 | 0.00 | - | 3 | 56 | 22.50% |
| PEP260116P00125000 | 2024-04-25 11:44AM EDT | 125.00 | 1.96 | 1.82 | 2.18 | 0.00 | - | 1 | 45 | 21.13% |
| PEP260116P00130000 | 2024-04-23 9:53AM EDT | 130.00 | 3.00 | 2.35 | 2.72 | 0.00 | - | 1 | 104 | 20.58% |
| PEP260116P00135000 | 2024-04-25 11:28AM EDT | 135.00 | 2.95 | 2.86 | 3.25 | 0.00 | - | 8 | 167 | 19.80% |
| PEP260116P00140000 | 2024-04-25 11:23AM EDT | 140.00 | 3.55 | 3.45 | 3.90 | 0.00 | - | 8 | 1,334 | 19.08% |
| PEP260116P00145000 | 2024-04-26 1:22PM EDT | 145.00 | 4.40 | 4.20 | 5.55 | +0.25 | +6.02% | 1 | 173 | 19.81% |
| PEP260116P00150000 | 2024-04-26 11:19AM EDT | 150.00 | 5.17 | 5.10 | 5.85 | -0.13 | -2.45% | 1 | 361 | 18.11% |
| PEP260116P00155000 | 2024-04-24 3:57PM EDT | 155.00 | 6.07 | 6.15 | 7.25 | 0.00 | - | 3 | 321 | 17.85% |
| PEP260116P00160000 | 2024-04-26 1:06PM EDT | 160.00 | 7.50 | 7.35 | 7.85 | +0.15 | +2.04% | 1 | 140 | 16.33% |
| PEP260116P00165000 | 2024-04-26 11:29AM EDT | 165.00 | 8.95 | 8.75 | 9.20 | -0.43 | -4.58% | 1 | 191 | 15.56% |
| PEP260116P00170000 | 2024-04-25 10:41AM EDT | 170.00 | 9.76 | 10.35 | 10.85 | 0.00 | - | 2 | 149 | 14.90% |
| PEP260116P00175000 | 2024-04-26 10:20AM EDT | 175.00 | 12.40 | 12.20 | 12.75 | +0.85 | +7.36% | 1 | 288 | 14.23% |
| PEP260116P00180000 | 2024-04-26 12:34PM EDT | 180.00 | 14.35 | 14.30 | 16.10 | +0.60 | +4.36% | 40 | 107 | 14.83% |
| PEP260116P00185000 | 2024-04-26 12:34PM EDT | 185.00 | 16.65 | 16.70 | 18.50 | +0.65 | +4.06% | 40 | 129 | 14.08% |
| PEP260116P00190000 | 2024-04-12 12:21PM EDT | 190.00 | 24.71 | 18.90 | 21.55 | 0.00 | - | 10 | 21 | 13.72% |
| PEP260116P00195000 | 2024-04-19 10:20AM EDT | 195.00 | 25.64 | 22.45 | 24.40 | 0.00 | - | 30 | 21 | 12.76% |
| PEP260116P00200000 | 2023-10-10 9:31AM EDT | 200.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| PEP260116P00260000 | 2023-09-25 1:03PM EDT | 260.00 | 86.64 | 95.50 | 99.30 | 0.00 | - | 1 | 0 | 40.49% |
© 2024 Yahoo. Todos los derechos reservados.