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
58.102,87 +3.321,71 (+6,06%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250620C00130000 | 2024-03-25 10:07AM EDT | 130.00 | 47.20 | 46.35 | 48.05 | 0.00 | - | 5 | 5 | 22.94% |
| PEP250620C00140000 | 2024-04-25 11:17AM EDT | 140.00 | 43.04 | 40.35 | 43.00 | 0.00 | - | 4 | 14 | 29.90% |
| PEP250620C00145000 | 2024-04-25 11:17AM EDT | 145.00 | 38.85 | 36.15 | 36.85 | 0.00 | - | 4 | 6 | 24.90% |
| PEP250620C00150000 | 2024-04-17 9:59AM EDT | 150.00 | 27.10 | 32.15 | 32.65 | 0.00 | - | 1 | 2 | 23.70% |
| PEP250620C00155000 | 2024-04-23 9:36AM EDT | 155.00 | 25.62 | 28.25 | 28.75 | 0.00 | - | - | 1 | 22.81% |
| PEP250620C00160000 | 2024-04-24 11:04AM EDT | 160.00 | 23.50 | 24.60 | 25.00 | 0.00 | - | 1 | 3 | 21.92% |
| PEP250620C00165000 | 2024-04-29 2:45PM EDT | 165.00 | 21.55 | 21.05 | 21.45 | 0.00 | - | 3 | 18 | 21.05% |
| PEP250620C00170000 | 2024-05-01 12:43PM EDT | 170.00 | 18.32 | 17.75 | 20.45 | 0.00 | - | 2 | 121 | 23.44% |
| PEP250620C00175000 | 2024-05-03 2:05PM EDT | 175.00 | 15.00 | 14.85 | 15.15 | -0.18 | -1.19% | 60 | 72 | 19.55% |
| PEP250620C00180000 | 2024-05-03 2:04PM EDT | 180.00 | 12.25 | 12.15 | 12.40 | -0.32 | -2.55% | 417 | 60 | 18.85% |
| PEP250620C00185000 | 2024-05-03 3:14PM EDT | 185.00 | 9.90 | 9.75 | 12.50 | +0.05 | +0.51% | 124 | 649 | 21.61% |
| PEP250620C00190000 | 2024-05-03 10:52AM EDT | 190.00 | 7.28 | 7.65 | 7.85 | -0.64 | -8.08% | 4 | 28 | 17.60% |
| PEP250620C00195000 | 2024-05-01 3:48PM EDT | 195.00 | 5.99 | 5.85 | 6.05 | 0.00 | - | 1 | 29 | 17.05% |
| PEP250620C00200000 | 2024-04-22 10:41AM EDT | 200.00 | 5.20 | 4.40 | 4.60 | 0.00 | - | 19 | 441 | 16.61% |
| PEP250620C00210000 | 2024-05-03 10:38AM EDT | 210.00 | 2.30 | 2.31 | 2.55 | -0.41 | -15.13% | 1 | 214 | 15.96% |
| PEP250620C00220000 | 2024-04-23 11:22AM EDT | 220.00 | 1.10 | 1.12 | 1.72 | 0.00 | - | 1 | 41 | 16.57% |
| PEP250620C00230000 | 2024-04-03 9:30AM EDT | 230.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250620P00095000 | 2024-04-18 3:14PM EDT | 95.00 | 0.48 | 0.01 | 0.47 | 0.00 | - | - | 1 | 30.64% |
| PEP250620P00100000 | 2024-04-16 3:02PM EDT | 100.00 | 0.42 | 0.08 | 0.55 | 0.00 | - | - | 4 | 29.16% |
| PEP250620P00110000 | 2024-04-18 1:53PM EDT | 110.00 | 0.90 | 0.30 | 0.79 | 0.00 | - | - | 2 | 26.64% |
| PEP250620P00115000 | 2024-04-23 9:50AM EDT | 115.00 | 0.85 | 0.45 | 0.95 | 0.00 | - | 2 | 24 | 25.46% |
| PEP250620P00120000 | 2024-04-18 1:53PM EDT | 120.00 | 1.28 | 0.62 | 1.14 | 0.00 | - | 2 | 14 | 24.31% |
| PEP250620P00125000 | 2024-04-22 11:26AM EDT | 125.00 | 1.24 | 0.89 | 1.09 | 0.00 | - | 1 | 6 | 21.96% |
| PEP250620P00130000 | 2024-05-02 1:54PM EDT | 130.00 | 1.35 | 1.00 | 1.77 | 0.00 | - | 1 | 52 | 22.55% |
| PEP250620P00135000 | 2024-04-09 9:33AM EDT | 135.00 | 2.50 | 1.59 | 1.71 | 0.00 | - | 1 | 5 | 20.18% |
| PEP250620P00140000 | 2024-05-02 1:15PM EDT | 140.00 | 2.16 | 2.01 | 2.16 | 0.00 | - | 100 | 402 | 19.39% |
| PEP250620P00145000 | 2024-04-29 11:38AM EDT | 145.00 | 2.79 | 2.55 | 2.88 | 0.00 | - | 1 | 279 | 18.99% |
| PEP250620P00150000 | 2024-04-29 11:38AM EDT | 150.00 | 3.48 | 3.25 | 3.40 | 0.00 | - | 1 | 28 | 17.82% |
| PEP250620P00155000 | 2024-05-01 11:11AM EDT | 155.00 | 4.57 | 2.94 | 4.30 | 0.00 | - | 1 | 25 | 17.16% |
| PEP250620P00160000 | 2024-05-03 3:14PM EDT | 160.00 | 5.40 | 5.20 | 5.40 | -1.70 | -23.94% | 241 | 87 | 16.50% |
| PEP250620P00165000 | 2024-04-25 2:03PM EDT | 165.00 | 6.45 | 6.50 | 7.65 | 0.00 | - | 2 | 213 | 17.20% |
| PEP250620P00170000 | 2024-05-02 12:25PM EDT | 170.00 | 8.40 | 7.95 | 8.25 | 0.00 | - | 8 | 46 | 15.06% |
| PEP250620P00175000 | 2024-05-02 1:26PM EDT | 175.00 | 10.25 | 8.90 | 10.10 | 0.00 | - | 16 | 155 | 14.32% |
| PEP250620P00180000 | 2024-04-25 10:56AM EDT | 180.00 | 11.70 | 12.05 | 12.30 | 0.00 | - | - | 509 | 13.59% |
| PEP250620P00210000 | 2024-03-21 3:38PM EDT | 210.00 | 37.05 | 33.50 | 38.50 | 0.00 | - | 1 | 0 | 19.96% |
| PEP250620P00220000 | 2024-03-14 3:28PM EDT | 220.00 | 55.20 | 49.90 | 53.85 | 0.00 | - | 1 | 0 | 31.57% |
