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
2.299,70 -3,20 (-0,14%) EUR/USD
1,0663 -0,0009 (-0,09%) Bitcoin EUR
56.588,48 -3.687,35 (-6,12%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP260116C00080000 | 2024-04-03 10:29AM EDT | 80.00 | 90.46 | 94.00 | 99.00 | 0.00 | - | 3 | 10 | 45.91% |
| PEP260116C00085000 | 2024-03-18 12:32PM EDT | 85.00 | 87.80 | 83.00 | 87.50 | 0.00 | - | 1 | 2 | 0.00% |
| PEP260116C00090000 | 2024-04-16 9:33AM EDT | 90.00 | 78.47 | 84.00 | 89.00 | 0.00 | - | 5 | 9 | 40.05% |
| PEP260116C00100000 | 2024-04-12 12:46PM EDT | 100.00 | 69.44 | 75.00 | 80.00 | 0.00 | - | 1 | 14 | 37.82% |
| PEP260116C00105000 | 2024-02-09 11:17AM EDT | 105.00 | 65.85 | 58.55 | 63.40 | 0.00 | - | 1 | 16 | 0.00% |
| PEP260116C00110000 | 2024-04-19 3:49PM EDT | 110.00 | 66.65 | 66.00 | 71.00 | 0.00 | - | 4 | 8 | 35.21% |
| PEP260116C00115000 | 2024-01-31 10:57AM EDT | 115.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| PEP260116C00120000 | 2024-04-23 10:29AM EDT | 120.00 | 55.60 | 58.70 | 61.15 | 0.00 | - | 1 | 63 | 30.61% |
| PEP260116C00125000 | 2024-04-22 2:21PM EDT | 125.00 | 56.70 | 54.50 | 56.80 | 0.00 | - | 6 | 12 | 29.54% |
| PEP260116C00130000 | 2024-04-29 9:56AM EDT | 130.00 | 50.83 | 49.85 | 53.50 | 0.00 | - | 1 | 43 | 30.22% |
| PEP260116C00135000 | 2024-04-18 11:49AM EDT | 135.00 | 42.77 | 45.95 | 49.50 | 0.00 | - | 10 | 136 | 29.41% |
| PEP260116C00140000 | 2024-04-05 9:30AM EDT | 140.00 | 37.50 | 41.70 | 45.45 | 0.00 | - | 1 | 18 | 28.39% |
| PEP260116C00145000 | 2024-04-10 10:21AM EDT | 145.00 | 33.36 | 37.05 | 41.95 | 0.00 | - | 1 | 32 | 28.02% |
| PEP260116C00150000 | 2024-04-25 9:43AM EDT | 150.00 | 39.34 | 35.15 | 37.30 | 0.00 | - | 1 | 30 | 25.95% |
| PEP260116C00155000 | 2024-04-25 9:32AM EDT | 155.00 | 35.00 | 30.25 | 32.50 | 0.00 | - | 1 | 164 | 23.66% |
| PEP260116C00160000 | 2024-04-30 9:40AM EDT | 160.00 | 28.00 | 28.10 | 29.85 | -3.75 | -11.81% | 1 | 202 | 23.96% |
| PEP260116C00165000 | 2024-04-30 10:12AM EDT | 165.00 | 24.80 | 24.85 | 26.40 | -0.20 | -0.80% | 1 | 245 | 23.08% |
| PEP260116C00170000 | 2024-04-26 10:14AM EDT | 170.00 | 23.00 | 21.80 | 24.15 | 0.00 | - | 1 | 199 | 23.39% |
| PEP260116C00175000 | 2024-04-29 10:55AM EDT | 175.00 | 19.25 | 18.95 | 19.55 | 0.00 | - | 1 | 156 | 20.88% |
| PEP260116C00180000 | 2024-04-30 9:57AM EDT | 180.00 | 16.06 | 16.30 | 17.75 | -1.94 | -10.78% | 2 | 191 | 21.27% |
| PEP260116C00185000 | 2024-04-30 10:48AM EDT | 185.00 | 13.87 | 14.00 | 14.35 | -1.18 | -7.84% | 2 | 290 | 19.71% |
| PEP260116C00190000 | 2024-04-26 10:20AM EDT | 190.00 | 12.28 | 11.70 | 12.10 | 0.00 | - | 1 | 131 | 19.18% |
| PEP260116C00195000 | 2024-04-30 10:48AM EDT | 195.00 | 9.69 | 9.70 | 10.65 | 0.00 | - | 2 | 283 | 19.32% |
| PEP260116C00200000 | 2024-04-29 9:34AM EDT | 200.00 | 7.85 | 7.90 | 9.20 | 0.00 | - | 12 | 1,189 | 19.26% |
| PEP260116C00210000 | 2024-04-29 9:49AM EDT | 210.00 | 5.35 | 5.05 | 6.00 | 0.00 | - | 1 | 491 | 18.12% |
| PEP260116C00220000 | 2024-04-22 3:19PM EDT | 220.00 | 3.50 | 3.05 | 3.50 | 0.00 | - | 2 | 309 | 16.83% |
| PEP260116C00230000 | 2024-04-24 9:31AM EDT | 230.00 | 1.20 | 1.81 | 2.38 | 0.00 | - | 73 | 352 | 16.79% |
| PEP260116C00240000 | 2024-04-05 11:36AM EDT | 240.00 | 0.84 | 1.05 | 2.04 | 0.00 | - | 105 | 152 | 17.83% |
| PEP260116C00250000 | 2024-04-24 2:39PM EDT | 250.00 | 0.89 | 0.60 | 1.05 | 0.00 | - | 1 | 71 | 16.71% |
| PEP260116C00260000 | 2024-04-19 2:59PM EDT | 260.00 | 0.50 | 0.17 | 0.75 | 0.00 | - | 10 | 142 | 16.96% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP260116P00080000 | 2024-04-25 9:30AM EDT | 80.00 | 0.55 | 0.13 | 0.75 | 0.00 | - | 2 | 62 | 33.62% |
| PEP260116P00085000 | 2024-01-19 3:43PM EDT | 85.00 | 0.83 | 0.27 | 1.15 | 0.00 | - | 4 | 4 | 34.02% |
| PEP260116P00090000 | 2024-04-18 3:14PM EDT | 90.00 | 0.57 | 0.22 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| PEP260116P00095000 | 2024-04-15 2:46PM EDT | 95.00 | 0.85 | 0.28 | 0.95 | 0.00 | - | 1 | 23 | 28.32% |
| PEP260116P00100000 | 2024-04-03 11:42AM EDT | 100.00 | 0.79 | 0.50 | 0.00 | 0.00 | - | 8 | 136 | 6.25% |
| PEP260116P00105000 | 2024-04-16 11:11AM EDT | 105.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| PEP260116P00110000 | 2024-04-30 1:35PM EDT | 110.00 | 1.09 | 0.87 | 1.50 | +0.13 | +13.54% | 1 | 56 | 24.87% |
| PEP260116P00115000 | 2024-04-15 1:41PM EDT | 115.00 | 2.00 | 1.29 | 1.43 | 0.00 | - | 3 | 430 | 22.67% |
| PEP260116P00120000 | 2024-04-25 11:21AM EDT | 120.00 | 1.54 | 1.58 | 2.67 | 0.00 | - | 3 | 56 | 24.60% |
| PEP260116P00125000 | 2024-04-25 11:44AM EDT | 125.00 | 1.96 | 1.94 | 2.80 | 0.00 | - | 1 | 45 | 22.91% |
| PEP260116P00130000 | 2024-04-23 9:53AM EDT | 130.00 | 3.00 | 2.41 | 2.70 | 0.00 | - | 1 | 104 | 20.69% |
| PEP260116P00135000 | 2024-04-25 11:28AM EDT | 135.00 | 2.95 | 2.94 | 3.20 | 0.00 | - | 8 | 167 | 19.85% |
| PEP260116P00140000 | 2024-04-25 11:23AM EDT | 140.00 | 3.55 | 3.55 | 3.85 | 0.00 | - | 8 | 1,334 | 19.14% |
| PEP260116P00145000 | 2024-04-26 1:22PM EDT | 145.00 | 4.40 | 4.35 | 4.60 | 0.00 | - | 1 | 173 | 18.43% |
| PEP260116P00150000 | 2024-04-26 11:19AM EDT | 150.00 | 5.17 | 5.20 | 5.50 | 0.00 | - | 1 | 362 | 17.75% |
| PEP260116P00155000 | 2024-04-24 3:57PM EDT | 155.00 | 6.07 | 6.20 | 8.35 | 0.00 | - | 3 | 321 | 19.49% |
| PEP260116P00160000 | 2024-04-26 1:06PM EDT | 160.00 | 7.50 | 7.40 | 7.85 | 0.00 | - | 1 | 141 | 16.50% |
| PEP260116P00165000 | 2024-04-26 11:29AM EDT | 165.00 | 8.95 | 8.80 | 10.15 | 0.00 | - | 1 | 192 | 16.87% |
| PEP260116P00170000 | 2024-04-25 10:41AM EDT | 170.00 | 9.76 | 10.40 | 10.85 | 0.00 | - | 2 | 149 | 15.09% |
| PEP260116P00175000 | 2024-04-29 10:55AM EDT | 175.00 | 12.30 | 12.25 | 12.85 | 0.00 | - | 1 | 290 | 14.55% |
| PEP260116P00180000 | 2024-04-26 12:34PM EDT | 180.00 | 14.35 | 14.30 | 15.15 | 0.00 | - | 40 | 87 | 14.03% |
| PEP260116P00185000 | 2024-04-26 12:34PM EDT | 185.00 | 16.65 | 16.70 | 17.25 | 0.00 | - | 40 | 169 | 12.95% |
| PEP260116P00190000 | 2024-04-12 12:21PM EDT | 190.00 | 24.71 | 19.30 | 20.20 | 0.00 | - | 10 | 21 | 12.44% |
| PEP260116P00195000 | 2024-04-19 10:20AM EDT | 195.00 | 25.64 | 22.45 | 23.25 | 0.00 | - | 30 | 21 | 11.63% |
| PEP260116P00200000 | 2023-10-10 9:31AM EDT | 200.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| PEP260116P00260000 | 2023-09-25 1:03PM EDT | 260.00 | 86.64 | 95.50 | 99.30 | 0.00 | - | 1 | 0 | 40.90% |
