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
58.301,54 +2.846,50 (+5,13%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241220C00130000 | 2024-03-01 12:03PM EDT | 130.00 | 38.05 | 46.10 | 49.85 | 0.00 | - | 4 | 3 | 37.81% |
| PEP241220C00150000 | 2024-03-18 9:31AM EDT | 150.00 | 22.50 | 24.70 | 25.40 | 0.00 | - | 1 | 1 | 0.00% |
| PEP241220C00155000 | 2024-04-19 2:58PM EDT | 155.00 | 24.35 | 25.25 | 25.90 | 0.00 | - | 1 | 5 | 24.03% |
| PEP241220C00160000 | 2024-04-15 3:32PM EDT | 160.00 | 15.70 | 21.15 | 21.45 | 0.00 | - | 7 | 93 | 21.84% |
| PEP241220C00165000 | 2024-04-24 2:37PM EDT | 165.00 | 19.70 | 15.55 | 17.60 | 0.00 | - | 14 | 293 | 20.61% |
| PEP241220C00170000 | 2024-05-01 1:43PM EDT | 170.00 | 13.75 | 12.75 | 14.05 | 0.00 | - | 1 | 268 | 19.48% |
| PEP241220C00175000 | 2024-05-01 3:18PM EDT | 175.00 | 10.90 | 10.70 | 10.90 | 0.00 | - | 1 | 688 | 18.52% |
| PEP241220C00180000 | 2024-05-03 12:08PM EDT | 180.00 | 7.70 | 8.00 | 8.20 | -0.55 | -6.67% | 2 | 225 | 17.71% |
| PEP241220C00185000 | 2024-05-02 3:01PM EDT | 185.00 | 6.05 | 5.75 | 5.90 | 0.00 | - | 1 | 289 | 16.91% |
| PEP241220C00190000 | 2024-05-02 3:32PM EDT | 190.00 | 4.15 | 3.95 | 4.10 | 0.00 | - | 2 | 173 | 16.29% |
| PEP241220C00195000 | 2024-05-02 11:28AM EDT | 195.00 | 2.67 | 2.62 | 2.73 | 0.00 | - | 5 | 1,013 | 15.74% |
| PEP241220C00200000 | 2024-05-03 10:58AM EDT | 200.00 | 1.59 | 1.67 | 1.78 | -0.23 | -12.64% | 10 | 625 | 15.38% |
| PEP241220C00210000 | 2024-04-29 12:59PM EDT | 210.00 | 0.76 | 0.65 | 0.71 | 0.00 | - | 2 | 16 | 14.98% |
| PEP241220C00220000 | 2024-04-08 12:35PM EDT | 220.00 | 0.20 | 0.20 | 0.31 | 0.00 | - | - | 1 | 15.21% |
| PEP241220C00230000 | 2024-04-29 1:18PM EDT | 230.00 | 0.15 | 0.07 | 0.14 | 0.00 | - | 4 | 73 | 15.58% |
| PEP241220C00240000 | 2024-04-25 9:57AM EDT | 240.00 | 0.09 | 0.00 | 0.64 | 0.00 | - | 4 | 107 | 22.58% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241220P00105000 | 2024-04-29 1:03PM EDT | 105.00 | 0.11 | 0.00 | 1.16 | 0.00 | - | 2 | 13 | 41.85% |
| PEP241220P00110000 | 2024-04-10 1:04PM EDT | 110.00 | 0.31 | 0.10 | 0.21 | 0.00 | - | 1 | 3 | 28.37% |
| PEP241220P00115000 | 2024-04-15 9:30AM EDT | 115.00 | 0.50 | 0.17 | 0.27 | 0.00 | - | 1 | 2 | 27.03% |
| PEP241220P00120000 | 2024-04-25 2:59PM EDT | 120.00 | 0.31 | 0.22 | 0.34 | 0.00 | - | 2 | 33 | 25.61% |
| PEP241220P00125000 | 2024-04-23 10:14AM EDT | 125.00 | 0.60 | 0.34 | 0.44 | 0.00 | - | 2 | 106 | 24.35% |
| PEP241220P00130000 | 2024-04-24 3:00PM EDT | 130.00 | 0.57 | 0.45 | 0.56 | 0.00 | - | 1 | 47 | 23.05% |
| PEP241220P00135000 | 2024-05-01 2:05PM EDT | 135.00 | 0.74 | 0.64 | 0.70 | 0.00 | - | 1 | 91 | 21.66% |
| PEP241220P00140000 | 2024-04-24 12:05PM EDT | 140.00 | 1.03 | 0.86 | 0.91 | 0.00 | - | 4 | 163 | 20.45% |
| PEP241220P00145000 | 2024-04-30 9:42AM EDT | 145.00 | 1.40 | 1.15 | 1.22 | 0.00 | - | 1 | 17 | 19.42% |
| PEP241220P00150000 | 2024-04-30 1:25PM EDT | 150.00 | 1.76 | 1.56 | 1.66 | 0.00 | - | 1 | 118 | 18.49% |
| PEP241220P00155000 | 2024-05-03 12:52PM EDT | 155.00 | 2.25 | 2.15 | 2.25 | -0.13 | -5.46% | 35 | 337 | 17.57% |
| PEP241220P00160000 | 2024-05-02 3:35PM EDT | 160.00 | 3.20 | 2.96 | 3.10 | 0.00 | - | 8 | 788 | 16.81% |
| PEP241220P00165000 | 2024-05-03 12:52PM EDT | 165.00 | 4.20 | 4.05 | 4.20 | -0.20 | -4.55% | 35 | 113 | 16.01% |
| PEP241220P00170000 | 2024-05-02 2:19PM EDT | 170.00 | 5.70 | 5.35 | 5.65 | 0.00 | - | 1 | 259 | 15.25% |
| PEP241220P00175000 | 2024-05-02 2:19PM EDT | 175.00 | 7.55 | 7.30 | 7.50 | 0.00 | - | 1 | 234 | 14.48% |
| PEP241220P00180000 | 2024-04-29 10:51AM EDT | 180.00 | 10.05 | 9.60 | 9.80 | 0.00 | - | 16 | 128 | 13.68% |
| PEP241220P00185000 | 2024-04-04 10:43AM EDT | 185.00 | 16.25 | 12.40 | 12.95 | 0.00 | - | 1 | 6 | 13.52% |
