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
2.296,80 -6,10 (-0,26%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
56.406,74 -3.319,60 (-5,56%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250117C00080000 | 2024-02-28 4:42PM EDT | 80.00 | 87.20 | 93.75 | 98.50 | 0.00 | - | 2 | 3 | 67.82% |
| PEP250117C00085000 | 2024-04-29 12:28PM EDT | 85.00 | 91.35 | 89.15 | 93.40 | 0.00 | - | 2 | 41 | 62.70% |
| PEP250117C00090000 | 2024-02-28 1:22PM EDT | 90.00 | 76.59 | 83.75 | 88.50 | 0.00 | - | 2 | 3 | 59.09% |
| PEP250117C00095000 | 2024-04-26 9:49AM EDT | 95.00 | 83.55 | 79.40 | 83.65 | 0.00 | - | 4 | 22 | 55.93% |
| PEP250117C00100000 | 2024-04-23 11:42AM EDT | 100.00 | 73.30 | 74.65 | 78.80 | 0.00 | - | 1 | 10 | 52.85% |
| PEP250117C00105000 | 2023-12-20 11:55AM EDT | 105.00 | 63.98 | 59.50 | 64.50 | 0.00 | - | 1 | 4 | 0.00% |
| PEP250117C00110000 | 2024-04-08 11:16AM EDT | 110.00 | 61.52 | 65.00 | 68.95 | 0.00 | - | 3 | 27 | 46.27% |
| PEP250117C00115000 | 2024-04-15 10:00AM EDT | 115.00 | 54.60 | 60.40 | 64.45 | 0.00 | - | 1 | 3 | 44.86% |
| PEP250117C00120000 | 2024-04-22 1:52PM EDT | 120.00 | 58.82 | 55.60 | 59.40 | 0.00 | - | 1 | 52 | 41.23% |
| PEP250117C00125000 | 2024-04-29 9:56AM EDT | 125.00 | 52.59 | 50.85 | 54.85 | 0.00 | - | 1 | 360 | 39.48% |
| PEP250117C00130000 | 2024-04-26 3:27PM EDT | 130.00 | 48.37 | 46.15 | 50.25 | 0.00 | - | 1 | 170 | 37.45% |
| PEP250117C00135000 | 2024-04-29 9:50AM EDT | 135.00 | 43.49 | 42.35 | 44.95 | 0.00 | - | 1 | 59 | 33.26% |
| PEP250117C00140000 | 2024-04-24 11:40AM EDT | 140.00 | 38.00 | 38.25 | 40.90 | 0.00 | - | 2 | 60 | 32.71% |
| PEP250117C00145000 | 2024-04-23 9:49AM EDT | 145.00 | 31.50 | 33.35 | 36.10 | 0.00 | - | 2 | 40 | 29.94% |
| PEP250117C00150000 | 2024-04-29 1:18PM EDT | 150.00 | 30.34 | 28.65 | 31.65 | 0.00 | - | 7 | 151 | 27.95% |
| PEP250117C00155000 | 2024-04-11 12:52PM EDT | 155.00 | 20.18 | 24.95 | 26.55 | 0.00 | - | 2 | 180 | 24.41% |
| PEP250117C00160000 | 2024-04-30 3:50PM EDT | 160.00 | 21.95 | 21.75 | 22.20 | -0.93 | -4.06% | 10 | 560 | 22.39% |
| PEP250117C00165000 | 2024-04-26 1:52PM EDT | 165.00 | 18.70 | 17.25 | 19.85 | 0.00 | - | 17 | 952 | 23.83% |
| PEP250117C00170000 | 2024-04-30 12:29PM EDT | 170.00 | 14.40 | 13.95 | 15.65 | -0.28 | -1.91% | 4 | 2,337 | 21.36% |
| PEP250117C00175000 | 2024-04-30 10:35AM EDT | 175.00 | 11.35 | 11.60 | 11.85 | -0.45 | -3.81% | 1 | 2,470 | 19.21% |
| PEP250117C00180000 | 2024-04-30 3:35PM EDT | 180.00 | 8.75 | 8.90 | 9.15 | 0.00 | - | 98 | 2,828 | 18.42% |
| PEP250117C00185000 | 2024-04-30 12:47PM EDT | 185.00 | 6.50 | 6.60 | 6.80 | -0.10 | -1.52% | 1 | 1,269 | 17.62% |
| PEP250117C00190000 | 2024-04-30 10:56AM EDT | 190.00 | 4.71 | 4.75 | 4.95 | -0.04 | -0.84% | 1 | 2,673 | 17.04% |
| PEP250117C00195000 | 2024-04-29 2:30PM EDT | 195.00 | 3.35 | 3.30 | 3.45 | 0.00 | - | 63 | 1,071 | 16.46% |
| PEP250117C00200000 | 2024-04-29 3:06PM EDT | 200.00 | 2.19 | 2.21 | 2.33 | 0.00 | - | 15 | 3,246 | 15.97% |
| PEP250117C00210000 | 2024-04-25 9:41AM EDT | 210.00 | 1.60 | 0.91 | 1.00 | 0.00 | - | 2 | 658 | 15.37% |
| PEP250117C00220000 | 2024-04-25 10:07AM EDT | 220.00 | 0.52 | 0.35 | 0.45 | 0.00 | - | 120 | 572 | 15.38% |
| PEP250117C00230000 | 2024-04-29 1:19PM EDT | 230.00 | 0.20 | 0.12 | 0.19 | 0.00 | - | 4 | 338 | 15.38% |
| PEP250117C00240000 | 2024-04-25 9:56AM EDT | 240.00 | 0.13 | 0.07 | 0.10 | 0.00 | - | 3 | 732 | 15.92% |
| PEP250117C00250000 | 2024-04-26 3:58PM EDT | 250.00 | 0.05 | 0.02 | 0.00 | 0.00 | - | 1 | 395 | 6.25% |
| PEP250117C00260000 | 2024-04-25 1:13PM EDT | 260.00 | 0.07 | 0.01 | 0.40 | 0.00 | - | 2 | 267 | 23.51% |
| PEP250117C00270000 | 2024-04-24 2:52PM EDT | 270.00 | 0.10 | 0.01 | 0.39 | 0.00 | - | 2 | 202 | 25.24% |
| PEP250117C00280000 | 2024-03-20 1:12PM EDT | 280.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 2 | 320 | 25.39% |
| PEP250117C00290000 | 2024-02-22 10:30AM EDT | 290.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 10 | 460 | 23.88% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250117P00080000 | 2024-04-18 2:24PM EDT | 80.00 | 0.04 | 0.01 | 0.32 | 0.00 | - | 4 | 41 | 45.07% |
| PEP250117P00085000 | 2024-04-25 1:15PM EDT | 85.00 | 0.10 | 0.02 | 0.40 | 0.00 | - | 2 | 131 | 43.41% |
| PEP250117P00090000 | 2024-04-26 12:49PM EDT | 90.00 | 0.07 | 0.03 | 0.42 | 0.00 | - | 62 | 461 | 40.65% |
| PEP250117P00095000 | 2024-04-29 1:00PM EDT | 95.00 | 0.16 | 0.06 | 0.44 | 0.00 | - | 2 | 426 | 38.01% |
| PEP250117P00100000 | 2024-04-29 1:01PM EDT | 100.00 | 0.20 | 0.06 | 0.54 | 0.00 | - | 2 | 629 | 36.48% |
| PEP250117P00105000 | 2024-04-16 3:02PM EDT | 105.00 | 0.31 | 0.13 | 0.21 | 0.00 | - | 4 | 208 | 28.91% |
| PEP250117P00110000 | 2024-04-24 10:30AM EDT | 110.00 | 0.24 | 0.19 | 0.26 | 0.00 | - | 90 | 288 | 27.44% |
| PEP250117P00115000 | 2024-04-23 10:35AM EDT | 115.00 | 0.43 | 0.26 | 0.34 | 0.00 | - | 10 | 88 | 26.27% |
| PEP250117P00120000 | 2024-04-30 1:35PM EDT | 120.00 | 0.39 | 0.36 | 0.42 | 0.00 | - | 4 | 1,026 | 24.88% |
| PEP250117P00125000 | 2024-04-29 3:04PM EDT | 125.00 | 0.51 | 0.48 | 0.56 | 0.00 | - | 35 | 595 | 23.87% |
| PEP250117P00130000 | 2024-04-23 3:10PM EDT | 130.00 | 0.86 | 0.63 | 0.72 | 0.00 | - | 10 | 641 | 22.72% |
| PEP250117P00135000 | 2024-04-23 10:40AM EDT | 135.00 | 1.18 | 0.83 | 0.91 | 0.00 | - | 6 | 327 | 21.50% |
| PEP250117P00140000 | 2024-04-24 2:53PM EDT | 140.00 | 1.15 | 1.08 | 1.21 | 0.00 | - | 70 | 1,194 | 20.55% |
| PEP250117P00145000 | 2024-04-29 3:51PM EDT | 145.00 | 1.53 | 1.45 | 1.59 | 0.00 | - | 8 | 2,946 | 19.57% |
| PEP250117P00150000 | 2024-04-26 11:19AM EDT | 150.00 | 1.97 | 1.96 | 2.10 | 0.00 | - | 1 | 1,420 | 18.65% |
| PEP250117P00155000 | 2024-04-26 10:00AM EDT | 155.00 | 2.40 | 2.63 | 2.79 | 0.00 | - | 1 | 2,484 | 17.81% |
| PEP250117P00160000 | 2024-04-25 3:57PM EDT | 160.00 | 3.52 | 3.50 | 3.70 | 0.00 | - | 25 | 1,207 | 17.01% |
| PEP250117P00165000 | 2024-04-25 11:26AM EDT | 165.00 | 4.55 | 3.80 | 4.85 | 0.00 | - | 10 | 1,042 | 16.18% |
| PEP250117P00170000 | 2024-04-30 10:02AM EDT | 170.00 | 6.42 | 6.15 | 6.35 | +0.17 | +2.72% | 5 | 2,010 | 15.41% |
| PEP250117P00175000 | 2024-04-30 3:35PM EDT | 175.00 | 8.30 | 7.90 | 8.20 | +0.20 | +2.47% | 173 | 1,067 | 14.60% |
| PEP250117P00180000 | 2024-04-29 10:21AM EDT | 180.00 | 10.70 | 10.20 | 10.45 | 0.00 | - | 5 | 2,062 | 13.73% |
| PEP250117P00185000 | 2024-04-30 1:18PM EDT | 185.00 | 13.21 | 12.90 | 14.15 | +0.96 | +7.84% | 1 | 676 | 14.58% |
| PEP250117P00190000 | 2024-04-23 11:43AM EDT | 190.00 | 19.30 | 14.75 | 17.65 | 0.00 | - | 94 | 102 | 14.40% |
| PEP250117P00195000 | 2024-04-30 1:20PM EDT | 195.00 | 20.30 | 19.10 | 20.65 | +0.50 | +2.53% | 1 | 57 | 12.12% |
| PEP250117P00200000 | 2024-01-08 10:57AM EDT | 200.00 | 31.60 | 27.65 | 29.70 | 0.00 | - | 10 | 2 | 23.08% |
| PEP250117P00210000 | 2024-03-13 2:28PM EDT | 210.00 | 44.90 | 40.05 | 43.95 | 0.00 | - | 28 | 7 | 35.51% |
| PEP250117P00220000 | 2024-03-04 4:38PM EDT | 220.00 | 54.55 | 49.05 | 52.00 | 0.00 | - | 3 | 0 | 35.76% |
| PEP250117P00230000 | 2024-03-26 3:36PM EDT | 230.00 | 57.85 | 51.60 | 55.05 | 0.00 | - | 3 | 3 | 20.75% |
| PEP250117P00240000 | 2024-03-26 3:36PM EDT | 240.00 | 67.87 | 61.55 | 64.55 | 0.00 | - | 3 | 0 | 20.17% |
| PEP250117P00250000 | 2023-03-17 10:26AM EDT | 250.00 | 74.95 | 65.35 | 67.45 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00260000 | 2023-09-25 1:03PM EDT | 260.00 | 85.98 | 95.00 | 99.05 | 0.00 | - | 1 | 0 | 58.84% |
| PEP250117P00270000 | 2023-06-29 9:30AM EDT | 270.00 | 87.15 | 78.20 | 81.05 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00290000 | 2023-06-05 9:49AM EDT | 290.00 | 104.50 | 103.25 | 104.90 | 0.00 | - | 1 | 0 | 0.00% |
