Deutsche Märkte öffnen in 4 Stunden 21 Minuten
Nikkei 225
38.344,39 +792,23 (+2,11%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.165,72 -262,01 (-0,42%) CMC Crypto 200
1.434,64 +19,88 (+1,41%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00145000 | 2024-04-17 3:52PM EDT | 145.00 | 24.90 | 25.45 | 27.85 | 0.00 | - | - | 1 | 117.58% |
| PEP240426C00150000 | 2024-04-19 3:54PM EDT | 150.00 | 24.30 | 19.45 | 22.15 | 0.00 | - | 1 | 1 | 119.43% |
| PEP240426C00155000 | 2024-04-22 10:12AM EDT | 155.00 | 17.50 | 15.50 | 17.30 | -2.50 | -12.50% | 1 | 3 | 65.04% |
| PEP240426C00160000 | 2024-04-18 11:04AM EDT | 160.00 | 11.40 | 10.15 | 12.75 | 0.00 | - | 3 | 17 | 50.39% |
| PEP240426C00162500 | 2024-04-23 10:02AM EDT | 162.50 | 9.60 | 8.35 | 9.40 | +2.10 | +28.00% | 3 | 4 | 56.35% |
| PEP240426C00165000 | 2024-04-23 3:51PM EDT | 165.00 | 6.60 | 5.55 | 6.80 | -5.35 | -44.77% | 17 | 82 | 42.48% |
| PEP240426C00167500 | 2024-04-23 3:11PM EDT | 167.50 | 4.47 | 3.45 | 4.45 | -4.93 | -52.45% | 34 | 183 | 33.99% |
| PEP240426C00170000 | 2024-04-23 3:48PM EDT | 170.00 | 2.12 | 1.82 | 1.99 | -5.00 | -70.22% | 317 | 1,018 | 20.90% |
| PEP240426C00172500 | 2024-04-23 3:59PM EDT | 172.50 | 0.62 | 0.55 | 0.67 | -4.28 | -87.35% | 2,069 | 304 | 19.36% |
| PEP240426C00175000 | 2024-04-23 3:59PM EDT | 175.00 | 0.15 | 0.13 | 0.19 | -3.00 | -95.24% | 3,204 | 2,430 | 20.51% |
| PEP240426C00177500 | 2024-04-23 3:48PM EDT | 177.50 | 0.06 | 0.05 | 0.06 | -1.84 | -96.84% | 1,247 | 658 | 22.85% |
| PEP240426C00180000 | 2024-04-23 3:59PM EDT | 180.00 | 0.01 | 0.01 | 0.03 | -0.99 | -99.00% | 872 | 2,239 | 26.56% |
| PEP240426C00182500 | 2024-04-23 3:27PM EDT | 182.50 | 0.03 | 0.00 | 0.03 | -0.45 | -93.75% | 209 | 639 | 32.81% |
| PEP240426C00185000 | 2024-04-23 3:10PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 162 | 992 | 33.59% |
| PEP240426C00187500 | 2024-04-23 11:57AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 106 | 310 | 39.06% |
| PEP240426C00190000 | 2024-04-23 12:39PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 86 | 484 | 43.75% |
| PEP240426C00195000 | 2024-03-28 12:23PM EDT | 195.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 50.00% |
| PEP240426C00205000 | 2024-04-22 3:28PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 67.19% |
| PEP240426C00215000 | 2024-04-12 1:36PM EDT | 215.00 | 0.48 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 82.81% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00125000 | 2024-04-04 12:05PM EDT | 125.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 112.50% |
| PEP240426P00135000 | 2024-04-12 12:01PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 87.50% |
| PEP240426P00140000 | 2024-04-22 3:31PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 75.00% |
| PEP240426P00145000 | 2024-04-22 3:58PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 62.50% |
| PEP240426P00150000 | 2024-04-23 2:24PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 53 | 51.56% |
| PEP240426P00152500 | 2024-04-22 1:22PM EDT | 152.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 27 | 48.44% |
| PEP240426P00155000 | 2024-04-23 1:57PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 7 | 260 | 42.19% |
| PEP240426P00157500 | 2024-04-23 12:01PM EDT | 157.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 33 | 122 | 39.84% |
| PEP240426P00160000 | 2024-04-23 1:57PM EDT | 160.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 62 | 1,009 | 34.77% |
| PEP240426P00162500 | 2024-04-23 3:40PM EDT | 162.50 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 105 | 320 | 27.93% |
| PEP240426P00165000 | 2024-04-23 3:56PM EDT | 165.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 914 | 1,801 | 23.54% |
| PEP240426P00167500 | 2024-04-23 3:59PM EDT | 167.50 | 0.14 | 0.12 | 0.17 | -0.07 | -33.33% | 3,013 | 1,026 | 20.07% |
| PEP240426P00170000 | 2024-04-23 3:59PM EDT | 170.00 | 0.56 | 0.48 | 0.60 | +0.09 | +19.15% | 3,195 | 2,069 | 17.90% |
| PEP240426P00172500 | 2024-04-23 3:57PM EDT | 172.50 | 1.70 | 1.66 | 1.82 | +0.82 | +93.18% | 2,905 | 925 | 17.04% |
| PEP240426P00175000 | 2024-04-23 3:44PM EDT | 175.00 | 3.27 | 3.35 | 3.95 | +1.63 | +99.39% | 677 | 854 | 19.83% |
| PEP240426P00177500 | 2024-04-23 12:33PM EDT | 177.50 | 5.09 | 5.05 | 6.95 | +2.27 | +80.50% | 33 | 124 | 43.41% |
| PEP240426P00180000 | 2024-04-23 2:03PM EDT | 180.00 | 7.25 | 8.15 | 9.15 | +2.79 | +62.56% | 4 | 26 | 44.63% |
| PEP240426P00182500 | 2024-04-22 12:19PM EDT | 182.50 | 9.55 | 10.50 | 11.90 | +2.45 | +34.51% | 1 | 5 | 61.52% |
| PEP240426P00190000 | 2024-04-17 9:47AM EDT | 190.00 | 17.85 | 17.85 | 19.20 | -3.60 | -16.78% | 1 | 0 | 79.00% |
