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
89,40 +0,39 (+0,44%) Oro
2.349,30 +6,80 (+0,29%) Bitcoin EUR
59.594,51 -645,78 (-1,07%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:26PM EDT. Mercado abierto.
Precio de ejercicio:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00185000 | 2024-04-25 2:29PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,505 | 1,746 | 39.06% |
| PEP240503C00185000 | 2024-04-26 1:10PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | -0.03 | -50.00% | 108 | 661 | 16.02% |
| PEP240510C00185000 | 2024-04-26 10:56AM EDT | 2024-05-10 | 0.14 | 0.08 | 0.10 | +0.01 | +7.69% | 27 | 70 | 14.41% |
| PEP240517C00185000 | 2024-04-26 10:43AM EDT | 2024-05-17 | 0.22 | 0.20 | 0.23 | -0.06 | -21.43% | 81 | 1,951 | 14.26% |
| PEP240524C00185000 | 2024-04-26 9:56AM EDT | 2024-05-24 | 0.70 | 0.35 | 0.44 | +0.11 | +18.64% | 3 | 163 | 14.77% |
| PEP240531C00185000 | 2024-04-26 10:35AM EDT | 2024-05-31 | 0.76 | 0.51 | 0.58 | +0.25 | +49.02% | 7 | 166 | 14.43% |
| PEP240621C00185000 | 2024-04-26 11:23AM EDT | 2024-06-21 | 1.02 | 0.93 | 0.98 | +0.04 | +4.08% | 36 | 4,184 | 13.76% |
| PEP240719C00185000 | 2024-04-26 12:53PM EDT | 2024-07-19 | 1.96 | 1.90 | 1.98 | -0.15 | -7.11% | 24 | 2,747 | 15.16% |
| PEP240920C00185000 | 2024-04-26 1:10PM EDT | 2024-09-20 | 3.71 | 3.65 | 3.80 | -0.07 | -1.85% | 44 | 691 | 16.15% |
| PEP241018C00185000 | 2024-04-26 10:24AM EDT | 2024-10-18 | 4.80 | 4.55 | 4.65 | -0.10 | -2.04% | 4 | 659 | 16.69% |
| PEP241220C00185000 | 2024-04-25 11:14AM EDT | 2024-12-20 | 7.07 | 6.20 | 6.35 | 0.00 | - | 3 | 288 | 17.47% |
| PEP250117C00185000 | 2024-04-26 11:31AM EDT | 2025-01-17 | 7.05 | 6.80 | 7.00 | -0.65 | -8.44% | 3 | 1,264 | 17.65% |
| PEP250321C00185000 | 2024-04-23 2:54PM EDT | 2025-03-21 | 6.80 | 8.25 | 9.40 | 0.00 | - | 7 | 9 | 19.54% |
| PEP250620C00185000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 9.85 | 10.25 | 10.65 | -1.35 | -12.05% | 1 | 648 | 18.98% |
| PEP260116C00185000 | 2024-04-25 11:52AM EDT | 2026-01-16 | 15.05 | 13.65 | 14.45 | 0.00 | - | 9 | 290 | 19.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00185000 | 2024-04-26 9:51AM EDT | 2024-05-17 | 7.80 | 8.65 | 8.90 | -1.20 | -13.33% | 1 | 1 | 9.67% |
| PEP240524P00185000 | 2024-04-22 3:51PM EDT | 2024-05-24 | 8.86 | 7.65 | 9.00 | 0.00 | - | 3 | 0 | 10.94% |
| PEP240531P00185000 | 2024-04-24 10:45AM EDT | 2024-05-31 | 12.10 | 7.95 | 9.25 | 0.00 | - | 100 | 100 | 12.73% |
| PEP240621P00185000 | 2024-04-25 2:37PM EDT | 2024-06-21 | 9.45 | 9.50 | 9.80 | 0.00 | - | 2 | 166 | 13.51% |
| PEP240920P00185000 | 2024-04-24 2:30PM EDT | 2024-09-20 | 10.00 | 11.00 | 11.45 | 0.00 | - | 14 | 89 | 13.11% |
| PEP241018P00185000 | 2024-02-26 2:16PM EDT | 2024-10-18 | 18.15 | 12.20 | 14.20 | 0.00 | - | 9 | 3 | 18.19% |
| PEP241220P00185000 | 2024-04-04 10:43AM EDT | 2024-12-20 | 16.25 | 12.40 | 13.05 | 0.00 | - | 1 | 6 | 13.46% |
| PEP250117P00185000 | 2024-04-24 2:47PM EDT | 2025-01-17 | 12.25 | 12.60 | 13.35 | 0.00 | - | 1 | 676 | 13.27% |
| PEP260116P00185000 | 2024-04-26 12:34PM EDT | 2026-01-16 | 16.65 | 16.45 | 18.50 | +0.65 | +4.06% | 40 | 129 | 14.41% |
© 2024 Yahoo. Todos los derechos reservados.