Mercados españoles abiertos en 7 hrs 13 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0770 -0,0003 (-0,03%) Petróleo Brent
83,71 +0,38 (+0,46%) Bitcoin EUR
58.657,76 -817,04 (-1,37%)
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 comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00145000 | 2024-04-22 10:11AM EDT | 145.00 | 30.35 | 28.90 | 32.60 | 0.00 | - | 11 | 11 | 146.34% |
| PEP240510C00150000 | 2024-04-03 12:11PM EDT | 150.00 | 21.40 | 24.75 | 26.40 | 0.00 | - | 2 | 1 | 93.46% |
| PEP240510C00155000 | 2024-05-01 3:42PM EDT | 155.00 | 21.10 | 19.75 | 22.90 | 0.00 | - | 1 | 17 | 75.49% |
| PEP240510C00160000 | 2024-05-06 3:12PM EDT | 160.00 | 15.65 | 15.25 | 17.95 | -0.37 | -2.31% | 2 | 7 | 68.21% |
| PEP240510C00162500 | 2024-04-29 10:56AM EDT | 162.50 | 13.50 | 13.20 | 15.00 | 0.00 | - | - | 1 | 60.01% |
| PEP240510C00165000 | 2024-05-06 10:45AM EDT | 165.00 | 10.60 | 10.80 | 11.30 | -0.30 | -2.75% | 3 | 23 | 44.53% |
| PEP240510C00167500 | 2024-05-03 12:52PM EDT | 167.50 | 8.53 | 8.35 | 8.80 | 0.00 | - | 25 | 29 | 36.77% |
| PEP240510C00170000 | 2024-05-06 11:39AM EDT | 170.00 | 5.20 | 4.85 | 8.00 | -1.30 | -20.00% | 1 | 173 | 55.81% |
| PEP240510C00172500 | 2024-05-03 3:25PM EDT | 172.50 | 4.05 | 2.91 | 3.90 | 0.00 | - | 18 | 167 | 21.70% |
| PEP240510C00175000 | 2024-05-06 3:54PM EDT | 175.00 | 1.60 | 1.51 | 1.60 | -0.40 | -20.00% | 209 | 448 | 13.97% |
| PEP240510C00177500 | 2024-05-06 3:59PM EDT | 177.50 | 0.39 | 0.34 | 0.41 | -0.33 | -45.83% | 1,335 | 1,212 | 12.62% |
| PEP240510C00180000 | 2024-05-06 3:57PM EDT | 180.00 | 0.06 | 0.05 | 0.07 | -0.11 | -64.71% | 408 | 592 | 12.94% |
| PEP240510C00182500 | 2024-05-06 2:15PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 13 | 352 | 13.67% |
| PEP240510C00185000 | 2024-05-03 11:50AM EDT | 185.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 14 | 111 | 17.97% |
| PEP240510C00187500 | 2024-04-29 9:30AM EDT | 187.50 | 0.04 | 0.00 | 1.03 | 0.00 | - | 3 | 4 | 56.06% |
| PEP240510C00190000 | 2024-04-25 10:15AM EDT | 190.00 | 0.05 | 0.00 | 0.62 | 0.00 | - | 5 | 10 | 54.20% |
| PEP240510C00195000 | 2024-04-22 9:30AM EDT | 195.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 33.59% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00145000 | 2024-04-15 2:54PM EDT | 145.00 | 0.13 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 67.19% |
| PEP240510P00150000 | 2024-05-01 3:19PM EDT | 150.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 13 | 81.05% |
| PEP240510P00155000 | 2024-04-24 9:30AM EDT | 155.00 | 0.14 | 0.00 | 0.87 | 0.00 | - | 2 | 32 | 72.95% |
| PEP240510P00157500 | 2024-04-24 10:08AM EDT | 157.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 43.95% |
| PEP240510P00160000 | 2024-05-06 10:54AM EDT | 160.00 | 0.08 | 0.00 | 0.36 | +0.05 | +166.67% | 2 | 168 | 55.66% |
| PEP240510P00162500 | 2024-05-02 1:26PM EDT | 162.50 | 0.03 | 0.00 | 1.26 | 0.00 | - | 7 | 59 | 56.30% |
| PEP240510P00165000 | 2024-05-06 12:45PM EDT | 165.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 261 | 24.22% |
| PEP240510P00167500 | 2024-05-06 11:38AM EDT | 167.50 | 0.05 | 0.02 | 0.04 | +0.01 | +25.00% | 1 | 63 | 21.09% |
| PEP240510P00170000 | 2024-05-06 3:04PM EDT | 170.00 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 50 | 178 | 17.29% |
| PEP240510P00172500 | 2024-05-06 3:49PM EDT | 172.50 | 0.17 | 0.12 | 0.18 | -0.06 | -26.09% | 181 | 154 | 14.16% |
| PEP240510P00175000 | 2024-05-06 3:58PM EDT | 175.00 | 0.58 | 0.56 | 0.60 | -0.07 | -10.77% | 286 | 832 | 11.65% |
| PEP240510P00177500 | 2024-05-06 1:42PM EDT | 177.50 | 1.92 | 1.83 | 2.01 | +0.14 | +7.87% | 108 | 261 | 11.40% |
| PEP240510P00180000 | 2024-05-01 9:54AM EDT | 180.00 | 6.15 | 3.10 | 5.35 | 0.00 | - | 3 | 53 | 33.40% |
| PEP240510P00182500 | 2024-04-30 9:42AM EDT | 182.50 | 7.42 | 6.45 | 6.85 | 0.00 | - | - | 0 | 22.61% |
| PEP240510P00187500 | 2024-04-25 9:44AM EDT | 187.50 | 7.09 | 10.60 | 13.45 | 0.00 | - | - | 0 | 68.95% |
| PEP240510P00195000 | 2024-05-03 9:49AM EDT | 195.00 | 19.10 | 18.45 | 19.35 | 0.00 | - | 1 | 0 | 50.20% |
| PEP240510P00197500 | 2024-04-30 3:54PM EDT | 197.50 | 21.50 | 21.50 | 21.85 | 0.00 | - | - | 0 | 55.08% |
© 2024 Yahoo. Todos los derechos reservados.