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
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.257,51 +2.730,18 (+4,92%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241018C00115000 | 2024-02-27 3:46PM EDT | 115.00 | 53.75 | 59.70 | 63.65 | 0.00 | - | - | 0 | 50.65% |
| PEP241018C00125000 | 2024-04-22 10:17AM EDT | 125.00 | 50.97 | 50.35 | 53.90 | 0.00 | - | 3 | 3 | 44.04% |
| PEP241018C00130000 | 2024-02-28 10:43AM EDT | 130.00 | 39.13 | 45.00 | 49.50 | 0.00 | - | - | 1 | 42.88% |
| PEP241018C00145000 | 2024-04-19 9:55AM EDT | 145.00 | 30.05 | 32.85 | 35.20 | 0.00 | - | 2 | 60 | 33.87% |
| PEP241018C00150000 | 2024-03-28 12:51PM EDT | 150.00 | 29.10 | 26.40 | 28.80 | 0.00 | - | 2 | 15 | 25.40% |
| PEP241018C00155000 | 2024-04-01 11:10AM EDT | 155.00 | 22.34 | 23.15 | 24.60 | 0.00 | - | 1 | 12 | 24.41% |
| PEP241018C00160000 | 2024-05-01 3:12PM EDT | 160.00 | 19.80 | 19.55 | 20.25 | 0.00 | - | 2 | 24 | 22.46% |
| PEP241018C00165000 | 2024-04-24 3:36PM EDT | 165.00 | 17.20 | 14.60 | 17.20 | 0.00 | - | 5 | 254 | 23.23% |
| PEP241018C00170000 | 2024-04-25 9:32AM EDT | 170.00 | 14.50 | 11.90 | 13.15 | 0.00 | - | 1 | 513 | 20.86% |
| PEP241018C00175000 | 2024-05-03 3:32PM EDT | 175.00 | 9.00 | 8.80 | 9.00 | +0.15 | +1.69% | 4 | 431 | 17.71% |
| PEP241018C00180000 | 2024-05-02 2:59PM EDT | 180.00 | 5.80 | 6.20 | 6.35 | -0.75 | -11.45% | 19 | 387 | 16.87% |
| PEP241018C00185000 | 2024-05-03 10:12AM EDT | 185.00 | 3.85 | 4.05 | 4.35 | -0.50 | -11.49% | 20 | 681 | 16.39% |
| PEP241018C00190000 | 2024-05-03 1:25PM EDT | 190.00 | 2.51 | 2.54 | 2.78 | -0.14 | -5.28% | 7 | 534 | 15.82% |
| PEP241018C00195000 | 2024-05-03 3:14PM EDT | 195.00 | 1.54 | 1.53 | 1.62 | -0.21 | -12.00% | 30 | 137 | 15.15% |
| PEP241018C00200000 | 2024-05-03 10:12AM EDT | 200.00 | 0.87 | 0.88 | 0.97 | -0.13 | -13.00% | 10 | 4,655 | 15.00% |
| PEP241018C00210000 | 2024-05-02 11:57AM EDT | 210.00 | 0.35 | 0.25 | 0.37 | 0.00 | - | 6 | 511 | 15.28% |
| PEP241018C00220000 | 2024-05-02 2:59PM EDT | 220.00 | 0.11 | 0.06 | 0.16 | 0.00 | - | 74 | 51 | 16.02% |
| PEP241018C00230000 | 2024-05-03 12:52PM EDT | 230.00 | 0.12 | 0.01 | 0.12 | +0.07 | +140.00% | 2 | 37 | 17.87% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241018P00100000 | 2024-03-12 2:13PM EDT | 100.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 43.34% |
| PEP241018P00105000 | 2024-04-25 1:17PM EDT | 105.00 | 0.04 | 0.02 | 0.61 | 0.00 | - | - | 1 | 43.14% |
| PEP241018P00110000 | 2024-04-25 1:17PM EDT | 110.00 | 0.08 | 0.03 | 0.27 | 0.00 | - | 2 | 7 | 34.57% |
| PEP241018P00115000 | 2024-04-10 1:04PM EDT | 115.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 1 | 81 | 35.82% |
| PEP241018P00120000 | 2024-04-30 10:48AM EDT | 120.00 | 0.15 | 0.09 | 0.18 | 0.00 | - | 1 | 2 | 27.15% |
| PEP241018P00125000 | 2024-03-28 1:00PM EDT | 125.00 | 0.28 | 0.19 | 0.24 | 0.00 | - | 2 | 1 | 25.73% |
| PEP241018P00130000 | 2024-04-23 3:17PM EDT | 130.00 | 0.45 | 0.23 | 0.31 | 0.00 | - | 2 | 129 | 24.20% |
| PEP241018P00135000 | 2024-04-24 10:51AM EDT | 135.00 | 0.52 | 0.35 | 0.42 | 0.00 | - | 2 | 276 | 22.85% |
| PEP241018P00140000 | 2024-04-29 10:23AM EDT | 140.00 | 0.60 | 0.46 | 0.57 | 0.00 | - | 1 | 76 | 21.56% |
| PEP241018P00145000 | 2024-05-01 3:06PM EDT | 145.00 | 0.75 | 0.68 | 0.73 | 0.00 | - | 3 | 1,027 | 19.97% |
| PEP241018P00150000 | 2024-05-01 2:05PM EDT | 150.00 | 1.15 | 0.95 | 1.02 | 0.00 | - | 1 | 63 | 18.78% |
| PEP241018P00155000 | 2024-05-03 3:36PM EDT | 155.00 | 1.43 | 1.37 | 1.46 | -0.09 | -5.92% | 43 | 618 | 17.72% |
| PEP241018P00160000 | 2024-05-02 11:21AM EDT | 160.00 | 2.25 | 2.00 | 2.11 | 0.00 | - | 47 | 289 | 16.75% |
| PEP241018P00165000 | 2024-05-03 1:29PM EDT | 165.00 | 3.15 | 2.95 | 3.10 | -0.05 | -1.56% | 13 | 197 | 15.99% |
| PEP241018P00170000 | 2024-05-03 3:21PM EDT | 170.00 | 4.37 | 4.30 | 4.45 | -0.18 | -3.96% | 9 | 243 | 15.18% |
| PEP241018P00175000 | 2024-05-03 10:54AM EDT | 175.00 | 6.65 | 6.10 | 6.30 | 0.00 | - | 1 | 193 | 14.45% |
| PEP241018P00180000 | 2024-05-02 3:54PM EDT | 180.00 | 9.18 | 7.50 | 8.70 | 0.00 | - | 2 | 214 | 13.70% |
| PEP241018P00185000 | 2024-02-26 2:16PM EDT | 185.00 | 18.15 | 12.20 | 14.20 | 0.00 | - | 9 | 3 | 18.65% |
| PEP241018P00190000 | 2024-05-02 2:06PM EDT | 190.00 | 15.30 | 14.15 | 16.80 | 0.00 | - | 3 | 9 | 16.28% |
| PEP241018P00195000 | 2024-04-26 3:46PM EDT | 195.00 | 19.45 | 18.35 | 20.85 | 0.00 | - | 1 | 1 | 16.37% |
