Deutsche Märkte öffnen in 8 Stunden 44 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.249,31 +5,61 (+0,01%) CMC Crypto 200
1.328,30 +51,32 (+4,07%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250321C00170000 | 2024-04-23 10:12AM EDT | 170.00 | 14.00 | 16.00 | 16.25 | 0.00 | - | - | 1 | 20.01% |
| PEP250321C00175000 | 2024-05-02 12:37PM EDT | 175.00 | 13.09 | 12.95 | 13.20 | 0.00 | - | 1 | 693 | 19.22% |
| PEP250321C00180000 | 2024-04-29 9:41AM EDT | 180.00 | 10.75 | 10.20 | 10.45 | 0.00 | - | 1 | 27 | 18.45% |
| PEP250321C00185000 | 2024-05-03 10:38AM EDT | 185.00 | 7.65 | 7.80 | 8.05 | -0.75 | -8.93% | 2 | 90 | 17.72% |
| PEP250321C00190000 | 2024-05-03 11:10AM EDT | 190.00 | 5.70 | 5.80 | 6.00 | -0.30 | -5.00% | 1 | 3 | 17.01% |
| PEP250321C00195000 | 2024-04-29 11:20AM EDT | 195.00 | 4.40 | 4.20 | 4.40 | 0.00 | - | 1 | 4 | 16.50% |
| PEP250321C00200000 | 2024-04-24 1:07PM EDT | 200.00 | 3.50 | 1.91 | 3.10 | 0.00 | - | - | 12 | 15.97% |
| PEP250321C00210000 | 2024-05-01 3:21PM EDT | 210.00 | 1.51 | 1.16 | 1.47 | 0.00 | - | 2 | 98 | 15.30% |
| PEP250321C00220000 | 2024-04-22 2:16PM EDT | 220.00 | 0.95 | 0.56 | 0.78 | 0.00 | - | - | 2 | 15.48% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250321P00110000 | 2024-04-30 12:56PM EDT | 110.00 | 0.38 | 0.00 | 2.47 | +0.38 | - | - | 1 | 39.52% |
| PEP250321P00115000 | 2024-04-30 12:52PM EDT | 115.00 | 0.48 | 0.00 | 1.65 | +0.48 | - | - | 1 | 32.85% |
| PEP250321P00120000 | 2024-04-30 1:45PM EDT | 120.00 | 0.68 | 0.25 | 1.00 | +0.68 | - | - | 0 | 26.81% |
| PEP250321P00130000 | 2024-04-30 9:47AM EDT | 130.00 | 0.98 | 0.86 | 2.52 | 0.00 | - | 1 | 4 | 28.35% |
| PEP250321P00135000 | 2024-05-02 1:07PM EDT | 135.00 | 1.21 | 0.98 | 1.18 | 0.00 | - | 1 | 2 | 20.76% |
| PEP250321P00140000 | 2024-04-26 9:45AM EDT | 140.00 | 1.46 | 1.43 | 1.77 | 0.00 | - | 2 | 13 | 20.73% |
| PEP250321P00145000 | 2024-04-26 3:24PM EDT | 145.00 | 2.00 | 1.86 | 2.17 | 0.00 | - | 2 | 101 | 19.57% |
| PEP250321P00150000 | 2024-04-29 11:37AM EDT | 150.00 | 2.62 | 2.38 | 2.60 | 0.00 | - | 1 | 25 | 18.27% |
| PEP250321P00155000 | 2024-05-02 11:00AM EDT | 155.00 | 3.10 | 3.15 | 3.35 | 0.00 | - | 3 | 15 | 17.46% |
| PEP250321P00160000 | 2024-05-03 11:38AM EDT | 160.00 | 4.40 | 4.15 | 4.30 | 0.00 | - | 4 | 190 | 16.65% |
| PEP250321P00165000 | 2024-05-03 11:38AM EDT | 165.00 | 5.62 | 5.35 | 5.55 | +0.07 | +1.26% | 3 | 3 | 15.96% |
| PEP250321P00170000 | 2024-05-01 3:20PM EDT | 170.00 | 7.14 | 6.25 | 7.05 | +7.14 | - | - | 1 | 15.19% |
| PEP250321P00175000 | 2024-04-30 9:30AM EDT | 175.00 | 9.54 | 8.70 | 8.90 | +9.54 | - | - | 1 | 14.43% |
| PEP250321P00220000 | 2024-04-30 9:30AM EDT | 220.00 | 43.83 | 41.55 | 46.40 | +43.83 | - | - | 1 | 21.16% |
