Deutsche Märkte schließen in 3 Stunden 40 Minuten
DAX
18.626,42 +128,48 (+0,69%) Euro Stoxx 50
5.013,43 +29,76 (+0,60%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.349,80 +4,00 (+0,17%) EUR/USD
1,0845 -0,0009 (-0,09%) Bitcoin EUR
63.634,90 +1.124,56 (+1,80%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240816C00155000 | 2024-05-31 3:15PM EDT | 155.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| PEP240816C00160000 | 2024-05-24 10:13AM EDT | 160.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| PEP240816C00165000 | 2024-05-29 2:36PM EDT | 165.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PEP240816C00170000 | 2024-05-31 3:47PM EDT | 170.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 35 | 114 | 0.00% |
| PEP240816C00175000 | 2024-05-31 3:54PM EDT | 175.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 11 | 87 | 0.78% |
| PEP240816C00180000 | 2024-05-31 3:52PM EDT | 180.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 62 | 2,625 | 1.56% |
| PEP240816C00185000 | 2024-05-31 3:57PM EDT | 185.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 862 | 3.13% |
| PEP240816C00190000 | 2024-05-31 12:08PM EDT | 190.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 6.25% |
| PEP240816C00195000 | 2024-05-29 11:49AM EDT | 195.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 1,230 | 6.25% |
| PEP240816C00200000 | 2024-05-24 10:13AM EDT | 200.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 6.25% |
| PEP240816C00210000 | 2024-05-23 1:44PM EDT | 210.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240816P00130000 | 2024-05-31 10:47AM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 12.50% |
| PEP240816P00140000 | 2024-05-30 12:08PM EDT | 140.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PEP240816P00150000 | 2024-05-31 3:55PM EDT | 150.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| PEP240816P00155000 | 2024-05-31 1:53PM EDT | 155.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 11 | 1,283 | 6.25% |
| PEP240816P00160000 | 2024-05-31 3:53PM EDT | 160.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 25 | 66 | 3.13% |
| PEP240816P00165000 | 2024-05-31 3:53PM EDT | 165.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 8 | 134 | 3.13% |
| PEP240816P00170000 | 2024-05-31 3:55PM EDT | 170.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 20 | 417 | 0.78% |
| PEP240816P00175000 | 2024-05-31 3:15PM EDT | 175.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 31 | 155 | 0.00% |
| PEP240816P00180000 | 2024-05-31 3:40PM EDT | 180.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 5 | 165 | 0.00% |
| PEP240816P00185000 | 2024-05-23 2:19PM EDT | 185.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | - | 41 | 0.00% |
| PEP240816P00190000 | 2024-05-31 3:15PM EDT | 190.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
