Mercados españoles cerrados
S&P 500
5.304,72 +36,88 (+0,70%) Nasdaq
16.920,79 +184,79 (+1,10%) NIKKEI 225
38.900,02 +253,91 (+0,66%) Dólar/Euro
1,0862 +0,0013 (+0,12%) Petróleo Brent
82,94 +0,82 (+1,00%) Bitcoin EUR
63.726,51 +318,45 (+0,50%)
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:
Precio de ejercicio:165.00
Opciones de comprapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531C00165000 | 2024-04-26 12:39PM EDT | 2024-05-31 | 12.54 | 12.85 | 13.45 | 0.00 | - | 2 | 2 | 49.95% |
| PEP240614C00165000 | 2024-05-15 10:34AM EDT | 2024-06-14 | 15.93 | 12.95 | 13.60 | 0.00 | - | - | 1 | 27.71% |
| PEP240621C00165000 | 2024-05-24 9:30AM EDT | 2024-06-21 | 14.50 | 12.05 | 15.30 | -1.48 | -9.26% | 1 | 2,718 | 38.15% |
| PEP240719C00165000 | 2024-05-22 11:02AM EDT | 2024-07-19 | 16.65 | 13.40 | 14.05 | 0.00 | - | 24 | 484 | 19.56% |
| PEP240816C00165000 | 2024-05-17 1:04PM EDT | 2024-08-16 | 18.90 | 14.60 | 16.60 | 0.00 | - | 1 | 1 | 26.50% |
| PEP240920C00165000 | 2024-05-23 1:50PM EDT | 2024-09-20 | 17.02 | 15.35 | 15.70 | 0.00 | - | 2 | 330 | 19.31% |
| PEP241018C00165000 | 2024-05-22 9:39AM EDT | 2024-10-18 | 18.85 | 16.05 | 17.00 | 0.00 | - | 1 | 251 | 21.03% |
| PEP241220C00165000 | 2024-04-24 2:37PM EDT | 2024-12-20 | 19.70 | 17.95 | 18.25 | 0.00 | - | 14 | 293 | 20.35% |
| PEP250117C00165000 | 2024-05-22 9:55AM EDT | 2025-01-17 | 21.65 | 17.70 | 18.95 | 0.00 | - | 1 | 946 | 20.53% |
| PEP250321C00165000 | 2024-05-27 12:11AM EDT | 2025-03-21 | 21.75 | 20.15 | 20.75 | 0.00 | - | - | 1 | 21.43% |
| PEP250620C00165000 | 2024-05-24 2:15PM EDT | 2025-06-20 | 22.87 | 22.20 | 22.70 | -0.68 | -2.89% | 2 | 54 | 21.73% |
| PEP260116C00165000 | 2024-05-23 11:25AM EDT | 2026-01-16 | 28.20 | 25.50 | 26.50 | 0.00 | - | 4 | 241 | 22.08% |
Opciones de ventapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531P00165000 | 2024-05-22 11:39AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 776 | 30.86% |
| PEP240607P00165000 | 2024-05-24 10:33AM EDT | 2024-06-07 | 0.08 | 0.04 | 0.09 | +0.05 | +166.67% | 12 | 45 | 22.66% |
| PEP240614P00165000 | 2024-05-23 3:59PM EDT | 2024-06-14 | 0.12 | 0.08 | 0.15 | 0.00 | - | 3 | 10 | 19.83% |
| PEP240621P00165000 | 2024-05-24 3:20PM EDT | 2024-06-21 | 0.21 | 0.18 | 0.22 | +0.03 | +16.67% | 56 | 3,856 | 18.34% |
| PEP240628P00165000 | 2024-05-24 2:38PM EDT | 2024-06-28 | 0.26 | 0.24 | 0.35 | +0.01 | +4.00% | 1 | 8 | 18.14% |
| PEP240705P00165000 | 2024-05-27 12:11AM EDT | 2024-07-05 | 0.41 | 0.31 | 1.13 | 0.00 | - | 2 | 0 | 23.24% |
| PEP240719P00165000 | 2024-05-24 3:46PM EDT | 2024-07-19 | 0.60 | 0.59 | 0.65 | +0.04 | +7.14% | 112 | 1,245 | 16.75% |
| PEP240816P00165000 | 2024-05-27 12:00AM EDT | 2024-08-16 | 1.02 | 0.99 | 1.87 | +0.03 | +3.03% | 10 | 24 | 19.65% |
| PEP240920P00165000 | 2024-05-20 1:26PM EDT | 2024-09-20 | 1.41 | 1.65 | 1.74 | 0.00 | - | 6 | 697 | 15.97% |
| PEP241018P00165000 | 2024-05-23 3:22PM EDT | 2024-10-18 | 2.10 | 2.21 | 2.29 | 0.00 | - | 7 | 337 | 16.10% |
| PEP241220P00165000 | 2024-05-24 3:57PM EDT | 2024-12-20 | 3.41 | 3.15 | 3.45 | +0.53 | +18.40% | 64 | 132 | 16.28% |
| PEP250117P00165000 | 2024-05-24 2:33PM EDT | 2025-01-17 | 3.65 | 3.80 | 3.95 | +0.40 | +12.31% | 300 | 1,328 | 16.37% |
| PEP250321P00165000 | 2024-05-13 1:41PM EDT | 2025-03-21 | 4.36 | 4.70 | 5.55 | 0.00 | - | 243 | 249 | 17.52% |
| PEP250620P00165000 | 2024-05-24 10:20AM EDT | 2025-06-20 | 6.10 | 6.10 | 6.45 | +0.85 | +16.19% | 1 | 530 | 16.76% |
| PEP260116P00165000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 7.90 | 8.45 | 9.15 | 0.00 | - | 5 | 242 | 16.86% |
© 2024 Yahoo. Todos los derechos reservados.