Mercados españoles cerrados en 4 hrs 35 min
IBEX 35
10.701,30 -63,70 (-0,59%) Euro Stoxx 50
4.914,27 -22,30 (-0,45%) Dólar/Euro
1,0653 +0,0007 (+0,06%) Petróleo Brent
86,61 -0,50 (-0,57%) Oro
2.395,80 -2,20 (-0,09%) Bitcoin EUR
60.783,90 +2.849,18 (+4,92%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419C00080000 | 2024-03-21 1:58PM EDT | 80.00 | 93.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240419C00085000 | 2023-10-18 11:08AM EDT | 85.00 | 78.20 | 80.90 | 83.20 | 0.00 | - | - | 1 | 0.00% |
| PEP240419C00095000 | 2024-02-28 3:26PM EDT | 95.00 | 71.90 | 78.50 | 81.85 | 0.00 | - | 5 | 0 | 899.81% |
| PEP240419C00100000 | 2024-02-28 3:26PM EDT | 100.00 | 67.10 | 73.60 | 77.15 | 0.00 | - | 5 | 0 | 852.34% |
| PEP240419C00105000 | 2024-02-28 3:59PM EDT | 105.00 | 61.75 | 68.55 | 72.50 | 0.00 | - | 35 | 0 | 801.95% |
| PEP240419C00110000 | 2024-02-28 4:41PM EDT | 110.00 | 57.20 | 63.55 | 67.10 | 0.00 | - | 2 | 0 | 728.71% |
| PEP240419C00115000 | 2024-02-28 3:59PM EDT | 115.00 | 52.80 | 58.60 | 62.50 | 0.00 | - | 35 | 0 | 687.21% |
| PEP240419C00120000 | 2024-02-28 3:26PM EDT | 120.00 | 46.30 | 53.60 | 57.55 | 0.00 | - | 5 | 0 | 633.59% |
| PEP240419C00125000 | 2024-04-04 12:46PM EDT | 125.00 | 46.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PEP240419C00130000 | 2024-02-28 3:26PM EDT | 130.00 | 37.10 | 43.65 | 46.70 | 0.00 | - | 15 | 0 | 505.86% |
| PEP240419C00135000 | 2024-04-17 10:32AM EDT | 135.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240419C00140000 | 2024-04-18 3:27PM EDT | 140.00 | 32.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240419C00145000 | 2024-03-22 3:50PM EDT | 145.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 0.00% |
| PEP240419C00150000 | 2024-03-19 10:37AM EDT | 150.00 | 23.00 | 20.25 | 24.35 | 0.00 | - | 1 | 166 | 112.50% |
| PEP240419C00155000 | 2024-04-18 12:40PM EDT | 155.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240419C00157500 | 2024-04-12 3:06PM EDT | 157.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| PEP240419C00160000 | 2024-04-18 3:27PM EDT | 160.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PEP240419C00162500 | 2024-04-17 3:52PM EDT | 162.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PEP240419C00165000 | 2024-04-18 3:11PM EDT | 165.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 49 | 2,143 | 0.00% |
| PEP240419C00167500 | 2024-04-18 3:32PM EDT | 167.50 | 4.72 | 0.00 | 0.00 | 0.00 | - | 36 | 736 | 0.00% |
| PEP240419C00170000 | 2024-04-18 3:58PM EDT | 170.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 764 | 4,230 | 0.00% |
| PEP240419C00172500 | 2024-04-18 3:57PM EDT | 172.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 468 | 2,388 | 0.78% |
| PEP240419C00175000 | 2024-04-18 3:51PM EDT | 175.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 351 | 6,602 | 6.25% |
| PEP240419C00177500 | 2024-04-18 2:44PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 989 | 12.50% |
| PEP240419C00180000 | 2024-04-18 3:48PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| PEP240419C00182500 | 2024-04-12 1:06PM EDT | 182.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 25.00% |
| PEP240419C00185000 | 2024-04-18 10:37AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 1,978 | 25.00% |
| PEP240419C00187500 | 2024-04-03 1:01PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP240419C00190000 | 2024-04-18 1:26PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,711 | 50.00% |
| PEP240419C00192500 | 2024-03-28 1:55PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| PEP240419C00195000 | 2024-04-15 11:48AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 544 | 50.00% |
| PEP240419C00200000 | 2024-04-04 3:03PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 522 | 50.00% |
| PEP240419C00210000 | 2024-04-05 12:32PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP240419C00220000 | 2024-02-05 3:51PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 50.00% |
| PEP240419C00230000 | 2023-10-11 10:02AM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| PEP240419C00240000 | 2023-09-13 2:05PM EDT | 240.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 331.05% |
| PEP240419C00250000 | 2024-01-04 2:51PM EDT | 250.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 100 | 100 | 328.13% |
| PEP240419C00260000 | 2023-11-20 10:30AM EDT | 260.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PEP240419C00270000 | 2024-04-10 3:49PM EDT | 270.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419P00080000 | 2024-02-26 4:10PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 450.00% |
| PEP240419P00090000 | 2023-10-26 11:57AM EDT | 90.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 630.08% |
| PEP240419P00095000 | 2023-10-26 11:56AM EDT | 95.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 582.81% |
| PEP240419P00100000 | 2024-01-22 10:30AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| PEP240419P00105000 | 2024-02-28 1:42PM EDT | 105.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 10 | 14 | 396.88% |
| PEP240419P00110000 | 2024-03-19 9:36AM EDT | 110.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1 | 12 | 429.69% |
| PEP240419P00115000 | 2024-01-26 11:29AM EDT | 115.00 | 0.13 | 0.00 | 1.14 | 0.00 | - | 2 | 17 | 448.44% |
| PEP240419P00120000 | 2024-03-18 10:44AM EDT | 120.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 8 | 68 | 355.86% |
| PEP240419P00125000 | 2024-03-13 9:30AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 50.00% |
| PEP240419P00130000 | 2024-03-08 10:30AM EDT | 130.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 54 | 239.06% |
| PEP240419P00135000 | 2024-03-19 3:56PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,154 | 156.25% |
| PEP240419P00140000 | 2024-04-15 1:57PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PEP240419P00145000 | 2024-04-16 9:52AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 1,059 | 50.00% |
| PEP240419P00150000 | 2024-04-17 12:26PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PEP240419P00152500 | 2024-04-10 3:27PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| PEP240419P00155000 | 2024-04-17 1:14PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PEP240419P00157500 | 2024-04-18 9:30AM EDT | 157.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 50.00% |
| PEP240419P00160000 | 2024-04-18 3:33PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| PEP240419P00162500 | 2024-04-18 1:38PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 564 | 25.00% |
| PEP240419P00165000 | 2024-04-18 3:49PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 773 | 0 | 25.00% |
| PEP240419P00167500 | 2024-04-18 3:42PM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 344 | 947 | 12.50% |
| PEP240419P00170000 | 2024-04-18 3:55PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 694 | 3,838 | 6.25% |
| PEP240419P00172500 | 2024-04-18 3:59PM EDT | 172.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,106 | 0 | 0.00% |
| PEP240419P00175000 | 2024-04-18 3:32PM EDT | 175.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 0.00% |
| PEP240419P00177500 | 2024-04-17 2:44PM EDT | 177.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PEP240419P00180000 | 2024-04-17 2:01PM EDT | 180.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 90 | 15 | 0.00% |
| PEP240419P00185000 | 2024-04-17 2:44PM EDT | 185.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PEP240419P00187500 | 2024-04-12 11:10AM EDT | 187.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240419P00190000 | 2024-04-17 9:47AM EDT | 190.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240419P00192500 | 2024-04-12 11:10AM EDT | 192.50 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240419P00195000 | 2024-01-05 12:45PM EDT | 195.00 | 25.90 | 23.00 | 26.05 | 0.00 | - | 9 | 0 | 232.62% |
| PEP240419P00200000 | 2024-04-01 11:18AM EDT | 200.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240419P00210000 | 2024-03-04 4:38PM EDT | 210.00 | 45.43 | 38.30 | 41.70 | 0.00 | - | 1 | 0 | 340.53% |
| PEP240419P00230000 | 2023-09-20 10:49AM EDT | 230.00 | 51.45 | 68.25 | 71.60 | 0.00 | - | - | 0 | 807.32% |
| PEP240419P00270000 | 2024-03-05 4:51PM EDT | 270.00 | 107.80 | 98.55 | 102.20 | 0.00 | - | - | 0 | 620.90% |
© 2024 Yahoo. Todos los derechos reservados.