Mercados españoles cerrados
S&P 500
5.048,66 -21,89 (-0,43%) Nasdaq
15.646,69 -49,95 (-0,32%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0691 -0,0014 (-0,13%) Petróleo Brent
87,78 -0,64 (-0,72%) Bitcoin EUR
60.527,55 -1.944,66 (-3,11%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:50PM EDT. Mercado abierto.
Precio de ejercicio:165.00
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00165000 | 2024-04-24 12:08PM EDT | 2024-04-26 | 11.45 | 11.25 | 11.50 | +4.85 | +73.48% | 10 | 77 | 51.42% |
| PEP240503C00165000 | 2024-04-24 11:55AM EDT | 2024-05-03 | 11.00 | 11.30 | 12.15 | +3.03 | +38.02% | 3 | 36 | 41.36% |
| PEP240510C00165000 | 2024-04-24 10:26AM EDT | 2024-05-10 | 8.60 | 11.60 | 12.55 | -3.35 | -28.03% | 3 | 17 | 35.79% |
| PEP240517C00165000 | 2024-04-24 10:28AM EDT | 2024-05-17 | 8.90 | 11.75 | 12.15 | +0.85 | +10.56% | 8 | 1,220 | 26.70% |
| PEP240524C00165000 | 2024-04-23 10:20AM EDT | 2024-05-24 | 7.99 | 11.65 | 13.15 | 0.00 | - | 1 | 3 | 30.62% |
| PEP240531C00165000 | 2024-04-18 9:51AM EDT | 2024-05-31 | 8.70 | 12.45 | 14.00 | 0.00 | - | - | 0 | 32.51% |
| PEP240621C00165000 | 2024-04-24 12:34PM EDT | 2024-06-21 | 12.86 | 12.70 | 12.90 | +4.81 | +59.60% | 25 | 2,770 | 20.97% |
| PEP240719C00165000 | 2024-04-23 12:45PM EDT | 2024-07-19 | 11.97 | 13.30 | 13.75 | +1.09 | +10.02% | 1 | 505 | 20.56% |
| PEP240920C00165000 | 2024-04-24 11:09AM EDT | 2024-09-20 | 13.48 | 15.40 | 15.65 | +1.18 | +9.59% | 6 | 348 | 20.76% |
| PEP241018C00165000 | 2024-04-24 11:01AM EDT | 2024-10-18 | 14.00 | 14.50 | 16.75 | +0.49 | +3.63% | 3 | 252 | 21.64% |
| PEP241220C00165000 | 2024-04-16 1:54PM EDT | 2024-12-20 | 15.40 | 17.20 | 18.30 | +2.45 | +18.92% | 1 | 292 | 21.64% |
| PEP250117C00165000 | 2024-04-24 9:31AM EDT | 2025-01-17 | 13.80 | 18.60 | 19.95 | -5.55 | -28.68% | 10 | 951 | 23.50% |
| PEP250620C00165000 | 2024-04-22 1:09PM EDT | 2025-06-20 | 22.50 | 21.00 | 22.30 | 0.00 | - | 1 | 14 | 22.11% |
| PEP260116C00165000 | 2024-04-23 3:59PM EDT | 2026-01-16 | 22.00 | 24.60 | 26.15 | 0.00 | - | 6 | 247 | 22.54% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00165000 | 2024-04-24 11:45AM EDT | 2024-04-26 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 539 | 1,764 | 34.96% |
| PEP240503P00165000 | 2024-04-24 12:34PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.06 | -0.17 | -77.27% | 358 | 414 | 20.41% |
| PEP240510P00165000 | 2024-04-24 12:17PM EDT | 2024-05-10 | 0.12 | 0.12 | 0.14 | -0.30 | -71.43% | 19 | 266 | 18.31% |
| PEP240517P00165000 | 2024-04-24 12:27PM EDT | 2024-05-17 | 0.22 | 0.21 | 0.23 | -0.41 | -65.08% | 150 | 3,050 | 17.14% |
| PEP240524P00165000 | 2024-04-24 12:31PM EDT | 2024-05-24 | 0.32 | 0.31 | 0.34 | -0.44 | -56.41% | 9 | 38 | 16.58% |
| PEP240531P00165000 | 2024-04-24 12:06PM EDT | 2024-05-31 | 0.43 | 0.39 | 0.43 | -0.51 | -54.26% | 8 | 68 | 15.94% |
| PEP240621P00165000 | 2024-04-24 12:29PM EDT | 2024-06-21 | 0.86 | 0.87 | 0.91 | -0.95 | -52.49% | 236 | 3,382 | 16.09% |
| PEP240719P00165000 | 2024-04-24 12:30PM EDT | 2024-07-19 | 1.43 | 1.41 | 1.46 | -1.09 | -43.25% | 115 | 1,272 | 15.78% |
| PEP240920P00165000 | 2024-04-24 12:20PM EDT | 2024-09-20 | 2.66 | 2.63 | 2.69 | -1.14 | -30.00% | 68 | 619 | 15.73% |
| PEP241018P00165000 | 2024-04-23 3:32PM EDT | 2024-10-18 | 4.50 | 3.20 | 3.35 | 0.00 | - | 32 | 164 | 16.11% |
| PEP241220P00165000 | 2024-04-24 9:40AM EDT | 2024-12-20 | 5.40 | 4.35 | 4.45 | -0.49 | -8.32% | 76 | 51 | 16.15% |
| PEP250117P00165000 | 2024-04-24 10:54AM EDT | 2025-01-17 | 5.75 | 4.75 | 4.90 | -0.30 | -4.96% | 4 | 1,046 | 16.16% |
| PEP250321P00165000 | 2024-04-19 12:29PM EDT | 2025-03-21 | 7.30 | 5.55 | 5.75 | 0.00 | - | 2 | 2 | 16.00% |
| PEP250620P00165000 | 2024-04-17 1:53PM EDT | 2025-06-20 | 9.60 | 6.75 | 6.95 | 0.00 | - | 1 | 213 | 15.96% |
| PEP260116P00165000 | 2024-04-22 12:32PM EDT | 2026-01-16 | 9.38 | 7.95 | 9.85 | 0.00 | - | 11 | 191 | 16.50% |
© 2024 Yahoo. Todos los derechos reservados.