Deutsche Märkte öffnen in 1 Stunde 29 Minute
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.774,62 +879,82 (+1,49%) CMC Crypto 200
1.332,04 +55,06 (+4,31%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00145000 | 2024-04-22 10:11AM EDT | 145.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PEP240510C00150000 | 2024-04-03 12:11PM EDT | 150.00 | 21.40 | 24.75 | 26.40 | 0.00 | - | 2 | 1 | 79.00% |
| PEP240510C00155000 | 2024-05-01 3:42PM EDT | 155.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240510C00160000 | 2024-05-03 2:16PM EDT | 160.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP240510C00162500 | 2024-04-29 10:56AM EDT | 162.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240510C00165000 | 2024-05-02 10:09AM EDT | 165.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240510C00167500 | 2024-05-03 12:52PM EDT | 167.50 | 8.53 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PEP240510C00170000 | 2024-05-03 3:31PM EDT | 170.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP240510C00172500 | 2024-05-03 3:25PM EDT | 172.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PEP240510C00175000 | 2024-05-03 3:58PM EDT | 175.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| PEP240510C00177500 | 2024-05-03 3:59PM EDT | 177.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,655 | 0 | 1.56% |
| PEP240510C00180000 | 2024-05-03 3:55PM EDT | 180.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 6.25% |
| PEP240510C00182500 | 2024-05-03 3:55PM EDT | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| PEP240510C00185000 | 2024-05-03 11:50AM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| PEP240510C00187500 | 2024-04-29 9:30AM EDT | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PEP240510C00190000 | 2024-04-25 10:15AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PEP240510C00195000 | 2024-04-22 9:30AM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00145000 | 2024-04-15 2:54PM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PEP240510P00150000 | 2024-05-01 3:19PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PEP240510P00155000 | 2024-04-24 9:30AM EDT | 155.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PEP240510P00157500 | 2024-04-24 10:08AM EDT | 157.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PEP240510P00160000 | 2024-05-03 2:08PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PEP240510P00162500 | 2024-05-02 1:26PM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PEP240510P00165000 | 2024-05-03 1:27PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PEP240510P00167500 | 2024-05-03 1:39PM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PEP240510P00170000 | 2024-05-03 3:54PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| PEP240510P00172500 | 2024-05-03 3:59PM EDT | 172.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| PEP240510P00175000 | 2024-05-03 3:54PM EDT | 175.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 1.56% |
| PEP240510P00177500 | 2024-05-03 3:55PM EDT | 177.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| PEP240510P00180000 | 2024-05-01 9:54AM EDT | 180.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240510P00182500 | 2024-04-30 9:42AM EDT | 182.50 | 7.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240510P00187500 | 2024-04-25 9:44AM EDT | 187.50 | 7.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240510P00195000 | 2024-05-03 9:49AM EDT | 195.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240510P00197500 | 2024-04-30 3:54PM EDT | 197.50 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
