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
58.267,53 +2.867,32 (+5,18%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524C00155000 | 2024-04-15 9:30AM EDT | 155.00 | 15.50 | 20.50 | 22.95 | 0.00 | - | 150 | 100 | 53.75% |
| PEP240524C00165000 | 2024-04-23 10:20AM EDT | 165.00 | 7.99 | 10.65 | 13.75 | 0.00 | - | 1 | 3 | 41.46% |
| PEP240524C00170000 | 2024-05-03 3:45PM EDT | 170.00 | 7.35 | 7.10 | 8.80 | +0.15 | +2.08% | 4 | 67 | 31.12% |
| PEP240524C00175000 | 2024-05-03 11:18AM EDT | 175.00 | 2.90 | 3.20 | 3.35 | -0.55 | -15.94% | 11 | 194 | 16.29% |
| PEP240524C00180000 | 2024-05-03 1:44PM EDT | 180.00 | 0.90 | 0.90 | 0.96 | -0.16 | -15.09% | 31 | 613 | 14.15% |
| PEP240524C00185000 | 2024-05-03 11:47AM EDT | 185.00 | 0.14 | 0.13 | 0.22 | -0.04 | -22.22% | 2 | 193 | 14.41% |
| PEP240524C00190000 | 2024-05-02 3:55PM EDT | 190.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 6 | 67 | 16.90% |
| PEP240524C00195000 | 2024-05-01 9:30AM EDT | 195.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 1 | 52 | 39.60% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00120000 | 2024-04-09 10:31AM EDT | 120.00 | 0.12 | 0.00 | 0.63 | 0.00 | - | - | 4 | 83.89% |
| PEP240524P00135000 | 2024-04-17 11:44AM EDT | 135.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 30 | 79.10% |
| PEP240524P00140000 | 2024-04-19 11:14AM EDT | 140.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 62 | 27 | 70.51% |
| PEP240524P00145000 | 2024-04-23 11:36AM EDT | 145.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 81 | 29 | 54.83% |
| PEP240524P00150000 | 2024-04-24 11:15AM EDT | 150.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 3 | 14 | 56.49% |
| PEP240524P00155000 | 2024-04-29 11:06AM EDT | 155.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 2 | 16 | 26.17% |
| PEP240524P00160000 | 2024-05-03 9:57AM EDT | 160.00 | 0.06 | 0.03 | 0.13 | -0.04 | -40.00% | 100 | 124 | 22.36% |
| PEP240524P00165000 | 2024-05-03 9:57AM EDT | 165.00 | 0.18 | 0.13 | 0.21 | -0.04 | -18.18% | 100 | 158 | 18.02% |
| PEP240524P00170000 | 2024-05-03 3:45PM EDT | 170.00 | 0.42 | 0.44 | 0.48 | -0.16 | -27.59% | 4 | 231 | 14.49% |
| PEP240524P00175000 | 2024-05-03 3:57PM EDT | 175.00 | 1.59 | 1.53 | 1.62 | -0.13 | -7.56% | 56 | 71 | 12.78% |
| PEP240524P00180000 | 2024-05-03 10:30AM EDT | 180.00 | 4.95 | 4.20 | 5.40 | -0.21 | -4.07% | 2 | 32 | 18.21% |
| PEP240524P00185000 | 2024-04-22 3:51PM EDT | 185.00 | 8.86 | 6.85 | 10.00 | 0.00 | - | 3 | 0 | 24.10% |
| PEP240524P00190000 | 2024-04-22 2:11PM EDT | 190.00 | 13.20 | 11.85 | 16.00 | 0.00 | - | - | 0 | 40.00% |
| PEP240524P00200000 | 2024-05-01 3:53PM EDT | 200.00 | 24.01 | 22.60 | 25.05 | 0.00 | - | 1 | 1 | 45.11% |
| PEP240524P00205000 | 2024-04-25 3:53PM EDT | 205.00 | 28.82 | 26.80 | 30.70 | 0.00 | - | - | 2 | 58.04% |
| PEP240524P00210000 | 2024-05-01 3:53PM EDT | 210.00 | 34.51 | 31.80 | 35.50 | 0.00 | - | 1 | 1 | 61.89% |
