Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.188,04 +2.855,72 (+5,16%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517C00095000 | 2024-02-28 4:41PM EDT | 95.00 | 72.20 | 79.65 | 82.35 | 0.00 | - | 2 | 0 | 199.02% |
| PEP240517C00125000 | 2024-04-25 11:13AM EDT | 125.00 | 53.10 | 49.55 | 53.45 | 0.00 | - | - | 1 | 94.92% |
| PEP240517C00135000 | 2024-04-17 10:32AM EDT | 135.00 | 34.30 | 39.60 | 43.45 | 0.00 | - | - | 1 | 77.44% |
| PEP240517C00140000 | 2024-04-22 10:23AM EDT | 140.00 | 35.50 | 34.55 | 38.30 | 0.00 | - | - | 2 | 64.70% |
| PEP240517C00145000 | 2024-03-15 12:42PM EDT | 145.00 | 21.35 | 22.05 | 25.50 | 0.00 | - | - | 3 | 0.00% |
| PEP240517C00150000 | 2024-04-25 11:24AM EDT | 150.00 | 28.52 | 24.70 | 28.50 | 0.00 | - | 3 | 31 | 53.17% |
| PEP240517C00155000 | 2024-04-25 10:29AM EDT | 155.00 | 22.00 | 20.35 | 22.65 | 0.00 | - | 1 | 211 | 61.91% |
| PEP240517C00157500 | 2024-04-23 3:37PM EDT | 157.50 | 15.14 | 17.50 | 20.30 | 0.00 | - | - | 1 | 58.37% |
| PEP240517C00160000 | 2024-05-01 3:00PM EDT | 160.00 | 16.30 | 14.55 | 17.65 | 0.00 | - | 1 | 604 | 51.03% |
| PEP240517C00165000 | 2024-05-03 11:56AM EDT | 165.00 | 11.09 | 10.45 | 12.75 | -0.24 | -2.12% | 2 | 1,110 | 40.97% |
| PEP240517C00167500 | 2024-05-02 12:43PM EDT | 167.50 | 9.05 | 8.05 | 10.25 | 0.00 | - | 1 | 7 | 35.13% |
| PEP240517C00170000 | 2024-05-03 3:32PM EDT | 170.00 | 6.77 | 6.70 | 7.85 | +0.79 | +13.21% | 10 | 1,110 | 29.98% |
| PEP240517C00172500 | 2024-05-02 9:35AM EDT | 172.50 | 3.85 | 3.50 | 5.65 | 0.00 | - | 1 | 190 | 25.90% |
| PEP240517C00175000 | 2024-05-03 3:59PM EDT | 175.00 | 2.69 | 2.67 | 2.72 | +0.36 | +15.45% | 201 | 3,198 | 15.27% |
| PEP240517C00177500 | 2024-05-03 3:57PM EDT | 177.50 | 1.31 | 1.31 | 1.35 | -0.09 | -6.43% | 114 | 1,697 | 14.12% |
| PEP240517C00180000 | 2024-05-03 3:59PM EDT | 180.00 | 0.54 | 0.51 | 0.55 | +0.05 | +10.20% | 155 | 6,215 | 13.51% |
| PEP240517C00182500 | 2024-05-03 3:36PM EDT | 182.50 | 0.20 | 0.16 | 0.20 | +0.02 | +11.11% | 5 | 2,615 | 13.53% |
| PEP240517C00185000 | 2024-05-03 3:37PM EDT | 185.00 | 0.06 | 0.04 | 0.09 | -0.04 | -40.00% | 6 | 1,984 | 14.55% |
| PEP240517C00187500 | 2024-05-03 11:55AM EDT | 187.50 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 1 | 146 | 16.02% |
| PEP240517C00190000 | 2024-05-03 10:15AM EDT | 190.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 1,394 | 17.58% |
| PEP240517C00192500 | 2024-05-01 9:33AM EDT | 192.50 | 0.01 | 0.00 | 0.44 | 0.00 | - | 99 | 105 | 32.59% |
| PEP240517C00195000 | 2024-04-29 10:21AM EDT | 195.00 | 0.10 | 0.00 | 0.58 | 0.00 | - | 1 | 128 | 38.62% |
| PEP240517C00200000 | 2024-04-01 1:55PM EDT | 200.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 22 | 37 | 53.35% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00100000 | 2024-04-05 1:41PM EDT | 100.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 90.63% |
| PEP240517P00120000 | 2024-03-12 10:24AM EDT | 120.00 | 0.34 | 0.00 | 0.32 | 0.00 | - | 2 | 4 | 92.38% |
| PEP240517P00125000 | 2024-03-12 11:13AM EDT | 125.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 25 | 25 | 83.69% |
| PEP240517P00130000 | 2024-03-14 3:34PM EDT | 130.00 | 0.09 | 0.01 | 0.33 | 0.00 | - | 1 | 7 | 75.98% |
| PEP240517P00135000 | 2024-04-22 1:53PM EDT | 135.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 74.41% |
| PEP240517P00140000 | 2024-04-26 10:07AM EDT | 140.00 | 0.19 | 0.00 | 0.87 | 0.00 | - | 2 | 16 | 70.61% |
| PEP240517P00145000 | 2024-05-03 9:52AM EDT | 145.00 | 0.02 | 0.00 | 0.06 | -0.06 | -75.00% | 2 | 88 | 44.34% |
| PEP240517P00150000 | 2024-04-30 12:03PM EDT | 150.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 673 | 57.57% |
| PEP240517P00152500 | 2024-05-01 12:00PM EDT | 152.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 13 | 52.93% |
| PEP240517P00155000 | 2024-05-02 1:48PM EDT | 155.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 1,533 | 29.10% |
| PEP240517P00157500 | 2024-04-26 10:55AM EDT | 157.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 42 | 45 | 26.66% |
| PEP240517P00160000 | 2024-05-03 10:30AM EDT | 160.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 5 | 1,876 | 24.02% |
| PEP240517P00162500 | 2024-04-30 3:56PM EDT | 162.50 | 0.09 | 0.04 | 0.08 | 0.00 | - | 1 | 58 | 21.68% |
| PEP240517P00165000 | 2024-05-03 3:47PM EDT | 165.00 | 0.09 | 0.07 | 0.09 | -0.04 | -30.77% | 113 | 2,895 | 18.60% |
| PEP240517P00167500 | 2024-05-03 1:21PM EDT | 167.50 | 0.16 | 0.12 | 0.15 | -0.03 | -15.79% | 9 | 316 | 16.70% |
| PEP240517P00170000 | 2024-05-03 3:44PM EDT | 170.00 | 0.23 | 0.23 | 0.27 | -0.23 | -50.00% | 25 | 3,100 | 14.84% |
| PEP240517P00172500 | 2024-05-03 2:06PM EDT | 172.50 | 0.59 | 0.52 | 0.58 | -0.13 | -18.06% | 11 | 833 | 13.68% |
| PEP240517P00175000 | 2024-05-03 3:52PM EDT | 175.00 | 1.12 | 1.15 | 1.18 | -0.61 | -35.26% | 23 | 1,275 | 12.34% |
| PEP240517P00177500 | 2024-05-03 3:56PM EDT | 177.50 | 2.33 | 2.28 | 2.34 | -0.39 | -14.34% | 21 | 707 | 11.39% |
| PEP240517P00180000 | 2024-05-03 3:37PM EDT | 180.00 | 3.90 | 2.64 | 4.20 | -0.75 | -16.13% | 21 | 175 | 11.38% |
| PEP240517P00182500 | 2024-04-26 10:06AM EDT | 182.50 | 4.80 | 5.60 | 6.50 | 0.00 | - | 6 | 2 | 12.60% |
| PEP240517P00185000 | 2024-04-26 9:51AM EDT | 185.00 | 7.80 | 7.60 | 10.95 | 0.00 | - | 1 | 2 | 38.38% |
| PEP240517P00190000 | 2024-04-19 9:57AM EDT | 190.00 | 17.59 | 11.90 | 15.85 | 0.00 | - | 1 | 0 | 47.55% |
| PEP240517P00195000 | 2024-04-17 3:53PM EDT | 195.00 | 25.15 | 16.75 | 19.00 | 0.00 | - | - | 0 | 28.91% |
| PEP240517P00200000 | 2024-05-01 3:53PM EDT | 200.00 | 24.03 | 21.80 | 24.05 | 0.00 | - | 1 | 0 | 36.43% |
| PEP240517P00205000 | 2024-04-24 3:53PM EDT | 205.00 | 28.13 | 27.55 | 30.75 | 0.00 | - | - | 0 | 71.70% |
| PEP240517P00210000 | 2024-04-24 3:53PM EDT | 210.00 | 33.05 | 31.90 | 35.55 | 0.00 | - | - | 0 | 76.44% |
