PEP - PepsiCo, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür24. Januar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PEP200124C001100002020-01-08 9:50AM EST110.0024.2029.5033.000.00--1187.89%
PEP200124C001200002020-01-13 9:51AM EST120.0015.1019.4023.000.00--20138.67%
PEP200124C001270002019-12-05 2:32PM EST127.009.898.508.750.00--00.00%
PEP200124C001280002019-12-06 3:41PM EST128.0010.456.607.000.00-1900.00%
PEP200124C001290002020-01-16 1:23PM EST129.0010.2511.8012.950.00-133468.31%
PEP200124C001300002020-01-16 12:27PM EST130.009.6010.6512.100.00-101268.36%
PEP200124C001310002019-12-20 3:50PM EST131.007.609.6511.050.00-82862.74%
PEP200124C001320002020-01-13 2:35PM EST132.004.658.6510.000.00-9657.13%
PEP200124C001330002020-01-17 3:05PM EST133.008.327.908.75+4.92+144.71%14246.09%
PEP200124C001340002020-01-16 10:46AM EST134.005.976.808.100.00-103450.78%
PEP200124C001350002020-01-16 10:42AM EST135.004.885.657.000.00-109143.99%
PEP200124C001360002020-01-17 1:47PM EST136.005.105.255.40+1.65+47.83%938223.24%
PEP200124C001370002020-01-17 3:04PM EST137.004.384.304.45+1.68+62.22%11753721.49%
PEP200124C001380002020-01-17 2:59PM EST138.003.323.353.50+1.45+77.54%661,08319.14%
PEP200124C001390002020-01-17 3:24PM EST139.002.462.452.54+1.26+105.00%2232215.92%
PEP200124C001400002020-01-17 3:39PM EST140.001.531.651.70+0.82+115.49%23573814.31%
PEP200124C001410002020-01-17 3:59PM EST141.000.970.951.01+0.64+193.94%59126113.26%
PEP200124C001420002020-01-17 3:59PM EST142.000.470.460.49+0.37+370.00%78536812.21%
PEP200124C001430002020-01-17 3:58PM EST143.000.170.170.20+0.13+325.00%1238611.77%
PEP200124C001440002020-01-17 3:19PM EST144.000.070.050.07-0.03-30.00%852611.62%
PEP200124C001450002020-01-17 3:50PM EST145.000.030.000.11-0.01-25.00%31416.41%
PEP200124C001470002020-01-07 11:40AM EST147.000.020.000.000.00--16.25%
PEP200124C001480002020-01-06 2:41PM EST148.000.020.000.020.00--1118.75%
Putsfür24. Januar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PEP200124P001050002020-01-03 12:52PM EST105.000.030.000.050.00-101099.61%
PEP200124P001100002020-01-03 2:52PM EST110.000.030.000.160.00-4499.22%
PEP200124P001150002020-01-08 9:30AM EST115.000.070.000.070.00-11174.61%
PEP200124P001200002020-01-16 12:12PM EST120.000.030.000.070.00-385860.94%
PEP200124P001220002020-01-02 11:49AM EST122.000.120.000.390.00-11672.85%
PEP200124P001230002020-01-16 10:55AM EST123.000.020.000.030.00-1251.56%
PEP200124P001240002020-01-07 2:13PM EST124.000.140.000.400.00-1266.50%
PEP200124P001250002020-01-02 3:59PM EST125.000.040.000.100.00-3655.47%
PEP200124P001260002020-01-13 10:43AM EST126.000.080.000.400.00-11159.77%
PEP200124P001270002020-01-15 9:45AM EST127.000.050.000.130.00-1551.76%
PEP200124P001280002020-01-10 9:48AM EST128.000.150.000.110.00-2847.17%
PEP200124P001290002020-01-15 11:37AM EST129.000.070.000.110.00-1028244.14%
PEP200124P001300002020-01-15 12:48PM EST130.000.070.000.190.00-5216145.80%
PEP200124P001310002020-01-15 10:30AM EST131.000.110.000.290.00-222446.88%
PEP200124P001320002020-01-17 3:28PM EST132.000.060.030.07-0.02-25.00%1916931.84%
PEP200124P001330002020-01-17 3:59PM EST133.000.040.020.07-0.07-63.64%2314628.91%
PEP200124P001340002020-01-17 3:59PM EST134.000.060.030.08-0.13-68.42%2727726.66%
PEP200124P001350002020-01-17 3:49PM EST135.000.050.040.07-0.10-66.67%4523422.95%
PEP200124P001360002020-01-17 3:54PM EST136.000.070.060.08-0.11-61.11%1448720.51%
PEP200124P001370002020-01-17 3:26PM EST137.000.120.080.11-0.18-60.00%5021318.65%
PEP200124P001380002020-01-17 3:49PM EST138.000.130.130.15-0.29-69.05%916216.55%
PEP200124P001390002020-01-17 2:41PM EST139.000.250.210.24-0.45-64.29%6728215.04%
PEP200124P001400002020-01-17 3:51PM EST140.000.420.370.40-0.85-66.93%2845413.58%
PEP200124P001410002020-01-17 3:59PM EST141.000.690.660.71-1.18-63.10%1161212.65%
PEP200124P001420002020-01-17 3:59PM EST142.001.181.151.22-4.69-79.90%18012.04%
PEP200124P001430002020-01-17 10:10AM EST143.002.601.822.00-0.55-17.46%1113.04%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen