Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,40 -5,50 (-0,24%) EUR/USD
1,0673 +0,0001 (+0,01%) Bitcoin EUR
53.710,61 -4.358,72 (-7,51%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240719C00120000 | 2024-04-25 12:24PM EDT | 120.00 | 58.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240719C00135000 | 2024-04-19 3:28PM EDT | 135.00 | 40.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240719C00140000 | 2024-02-28 2:54PM EDT | 140.00 | 28.80 | 34.85 | 38.75 | 0.00 | - | 2 | 0 | 48.00% |
| PEP240719C00145000 | 2024-04-01 9:30AM EDT | 145.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240719C00150000 | 2024-04-25 3:35PM EDT | 150.00 | 27.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP240719C00155000 | 2024-04-22 1:26PM EDT | 155.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240719C00160000 | 2024-04-19 1:28PM EDT | 160.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP240719C00165000 | 2024-04-29 3:57PM EDT | 165.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PEP240719C00170000 | 2024-04-30 10:14AM EDT | 170.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PEP240719C00175000 | 2024-04-30 3:54PM EDT | 175.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| PEP240719C00180000 | 2024-04-30 11:59AM EDT | 180.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| PEP240719C00185000 | 2024-04-30 3:55PM EDT | 185.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| PEP240719C00190000 | 2024-04-30 12:25PM EDT | 190.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PEP240719C00195000 | 2024-04-25 3:27PM EDT | 195.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| PEP240719C00200000 | 2024-04-30 10:32AM EDT | 200.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PEP240719C00210000 | 2024-04-29 1:58PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP240719C00220000 | 2024-04-19 3:13PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP240719C00230000 | 2024-02-01 1:52PM EDT | 230.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 4 | 28.27% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240719P00085000 | 2024-04-01 3:18PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PEP240719P00090000 | 2024-01-11 11:41AM EDT | 90.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 2 | 1 | 60.35% |
| PEP240719P00095000 | 2024-02-05 2:43PM EDT | 95.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| PEP240719P00100000 | 2024-02-07 1:49PM EDT | 100.00 | 0.11 | 0.01 | 0.27 | 0.00 | - | 2 | 3 | 53.61% |
| PEP240719P00105000 | 2024-03-22 2:02PM EDT | 105.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 9 | 42.58% |
| PEP240719P00110000 | 2024-04-19 9:56AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PEP240719P00115000 | 2024-04-18 11:06AM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PEP240719P00120000 | 2024-04-02 1:46PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP240719P00125000 | 2024-04-24 1:25PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| PEP240719P00130000 | 2024-04-17 2:25PM EDT | 130.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PEP240719P00135000 | 2024-04-23 9:41AM EDT | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PEP240719P00140000 | 2024-04-24 2:31PM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP240719P00145000 | 2024-04-29 2:42PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PEP240719P00150000 | 2024-04-29 3:22PM EDT | 150.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PEP240719P00155000 | 2024-04-30 1:06PM EDT | 155.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP240719P00160000 | 2024-04-30 1:12PM EDT | 160.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP240719P00165000 | 2024-04-29 3:16PM EDT | 165.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| PEP240719P00170000 | 2024-04-30 2:51PM EDT | 170.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| PEP240719P00175000 | 2024-04-30 2:30PM EDT | 175.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.39% |
| PEP240719P00180000 | 2024-04-29 12:42PM EDT | 180.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP240719P00185000 | 2024-04-25 9:54AM EDT | 185.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240719P00190000 | 2024-02-02 4:53PM EDT | 190.00 | 19.55 | 23.50 | 27.35 | 0.00 | - | 2 | 0 | 51.32% |
| PEP240719P00195000 | 2024-03-05 4:11PM EDT | 195.00 | 32.94 | 23.45 | 27.10 | 0.00 | - | 3 | 0 | 45.61% |
| PEP240719P00200000 | 2024-04-01 11:18AM EDT | 200.00 | 26.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
