PEP - PepsiCo, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PEP191115C001100002019-10-07 8:37AM EST110.0029.5021.8024.100.00-10199.41%
PEP191115C001150002019-10-20 11:07PM EST115.0021.5917.6518.850.00--0148.14%
PEP191115C001180002019-11-07 11:17AM EST118.0015.5514.5516.150.00--081.25%
PEP191115C001190002019-11-11 9:43AM EST119.0013.8513.6515.050.00-12076.56%
PEP191115C001200002019-11-07 11:17AM EST120.0013.5512.6514.150.00-4079.49%
PEP191115C001220002019-11-07 11:44AM EST122.0011.3010.6011.900.00--0104.00%
PEP191115C001250002019-11-13 12:41PM EST125.008.488.008.65+0.76+9.84%10070.80%
PEP191115C001260002019-10-22 10:19AM EST126.0011.356.857.600.00--061.62%
PEP191115C001270002019-10-24 12:31PM EST127.0011.306.056.450.00--046.29%
PEP191115C001300002019-11-13 11:40AM EST130.003.303.253.45+1.02+44.74%4028.42%
PEP191115C001310002019-11-13 10:54AM EST131.002.232.322.46+1.02+84.30%9022.51%
PEP191115C001320002019-11-13 3:50PM EST132.001.571.441.51+0.93+145.31%41017.33%
PEP191115C001330002019-11-13 3:50PM EST133.000.800.690.76+0.55+220.00%160015.38%
PEP191115C001340002019-11-13 3:58PM EST134.000.230.230.26+0.15+187.50%841013.77%
PEP191115C001350002019-11-13 3:32PM EST135.000.080.040.08+0.06+300.00%246014.36%
PEP191115C001360002019-11-13 12:22PM EST136.000.020.000.11+0.01+100.00%10021.78%
PEP191115C001370002019-11-13 11:17AM EST137.000.010.000.06-0.02-66.67%2023.63%
PEP191115C001380002019-11-08 2:41PM EST138.000.050.000.010.00-14021.09%
PEP191115C001390002019-11-12 11:07AM EST139.000.010.000.050.00-2032.03%
PEP191115C001400002019-11-13 3:26PM EST140.000.010.000.030.00-9033.59%
PEP191115C001410002019-11-11 10:29AM EST141.000.030.000.050.00-17040.63%
PEP191115C001420002019-11-12 11:57AM EST142.000.040.000.050.00-10044.92%
PEP191115C001430002019-11-12 11:57AM EST143.000.010.000.050.00-10049.02%
PEP191115C001450002019-11-13 2:23PM EST145.000.010.000.010.00-5045.31%
PEP191115C001460002019-11-11 10:16AM EST146.000.010.000.050.00-10055.08%
PEP191115C001500002019-11-13 10:38AM EST150.000.010.000.010.00-3057.81%
PEP191115C001550002019-11-05 10:06AM EST155.000.010.000.010.00-1071.88%
PEP191115C001600002019-10-02 10:41AM EST160.000.05-0.050.00--0109.38%
PEP191115C001650002019-10-02 11:52AM EST165.000.05-0.050.00--0125.00%
Putsfür15. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PEP191115P001000002019-10-09 9:12AM EST100.000.050.010.050.00-245157.81%
PEP191115P001050002019-10-24 11:08AM EST105.000.010.000.050.00-150130.47%
PEP191115P001100002019-10-21 1:24PM EST110.000.030.000.050.00-10107.81%
PEP191115P001150002019-11-11 9:36AM EST115.000.010.000.020.00-4076.56%
PEP191115P001200002019-11-12 12:38PM EST120.000.020.000.050.00-38063.28%
PEP191115P001230002019-11-08 12:45PM EST123.000.060.000.070.00-1052.34%
PEP191115P001240002019-11-12 10:56AM EST124.000.010.000.090.00-1050.00%
PEP191115P001250002019-11-13 10:49AM EST125.000.020.000.11-0.01-33.33%4053.13%
PEP191115P001260002019-11-12 3:37PM EST126.000.040.000.120.00-1048.83%
PEP191115P001270002019-11-08 2:45PM EST127.000.090.000.130.00-92044.14%
PEP191115P001280002019-11-12 10:08AM EST128.000.060.000.120.00-1037.70%
PEP191115P001290002019-11-11 3:47PM EST129.000.120.000.060.00-16027.34%
PEP191115P001300002019-11-13 3:26PM EST130.000.040.020.05-0.13-76.47%36021.29%
PEP191115P001310002019-11-13 12:47PM EST131.000.100.060.10-0.29-74.36%78019.14%
PEP191115P001320002019-11-13 3:50PM EST132.000.150.150.18-0.50-76.92%57015.92%
PEP191115P001330002019-11-13 3:58PM EST133.000.450.420.43-0.71-61.21%69014.31%
PEP191115P001340002019-11-13 12:54PM EST134.000.990.910.95-1.36-57.87%5013.18%
PEP191115P001350002019-11-13 3:50PM EST135.001.641.701.79-1.36-45.33%30014.36%
PEP191115P001360002019-11-13 12:22PM EST136.002.572.672.79-1.30-33.59%50020.02%
PEP191115P001370002019-11-13 3:50PM EST137.003.653.553.85-1.25-25.51%511029.10%
PEP191115P001380002019-11-13 2:27PM EST138.004.804.554.85-1.30-21.31%500034.57%
PEP191115P001390002019-11-13 9:34AM EST139.006.495.506.00+0.39+6.39%2048.34%
PEP191115P001400002019-11-06 2:36PM EST140.006.756.057.400.00-1071.48%
PEP191115P001410002019-10-28 10:19AM EST141.004.407.058.500.00-10081.79%
PEP191115P001430002019-10-30 12:10PM EST143.006.159.0010.450.00-4092.19%
PEP191115P001450002019-11-05 3:58PM EST145.0010.8610.9012.350.00-2099.32%
PEP191115P001460002019-10-24 11:30AM EST146.008.2011.9513.550.00--058.59%
PEP191115P001490002019-10-24 11:30AM EST149.0011.2015.0016.400.00--0123.24%
PEP191115P001500002019-10-13 11:10PM EST150.0011.8915.6017.900.00--073.44%
PEP191115P001600002019-10-08 2:19PM EST160.0021.9526.1027.700.00-50134.57%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen