Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.812,41 +5,64 (+0,01%) Gold
2.424,90 -13,60 (-0,56%) EUR/USD
1,0854 -0,0007 (-0,07%) Bitcoin EUR
64.405,18 +1.455,48 (+2,31%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:33PM EDT. Markt geöffnet.
Strike:140.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00140000 | 2024-04-18 3:49PM EDT | 2024-06-21 | 34.80 | 40.50 | 44.40 | 0.00 | - | 2 | 40 | 69.82% |
| PEP240719C00140000 | 2024-02-28 2:54PM EDT | 2024-07-19 | 28.80 | 34.85 | 38.75 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240920C00140000 | 2024-03-19 11:22AM EDT | 2024-09-20 | 34.63 | 33.05 | 36.00 | 0.00 | - | 1 | 30 | 0.00% |
| PEP241220C00140000 | 2024-05-21 10:12AM EDT | 2024-12-20 | 43.36 | 41.70 | 43.55 | +4.55 | +11.72% | 3 | 3 | 31.37% |
| PEP250117C00140000 | 2024-05-15 1:18PM EDT | 2025-01-17 | 42.25 | 41.35 | 44.05 | 0.00 | - | 3 | 59 | 31.16% |
| PEP250321C00140000 | 2024-05-09 1:48PM EDT | 2025-03-21 | 41.10 | 43.40 | 44.60 | 0.00 | - | 2 | 1 | 29.29% |
| PEP250620C00140000 | 2024-05-06 1:09PM EDT | 2025-06-20 | 40.10 | 44.45 | 45.95 | 0.00 | - | 1 | 14 | 28.80% |
| PEP260116C00140000 | 2024-04-05 9:30AM EDT | 2026-01-16 | 37.50 | 42.25 | 43.25 | 0.00 | - | 1 | 18 | 17.95% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00140000 | 2024-05-14 3:42PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.75 | 0.00 | - | 9 | 33 | 139.45% |
| PEP240621P00140000 | 2024-05-16 12:02PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.50 | 0.00 | - | 1 | 2,222 | 52.15% |
| PEP240719P00140000 | 2024-05-13 10:32AM EDT | 2024-07-19 | 0.07 | 0.03 | 0.43 | 0.00 | - | 1 | 251 | 36.96% |
| PEP240920P00140000 | 2024-05-20 2:08PM EDT | 2024-09-20 | 0.24 | 0.21 | 0.24 | 0.00 | - | 14 | 1,296 | 23.22% |
| PEP241018P00140000 | 2024-04-29 10:23AM EDT | 2024-10-18 | 0.60 | 0.26 | 0.37 | 0.00 | - | 1 | 76 | 22.63% |
| PEP241220P00140000 | 2024-05-15 1:40PM EDT | 2024-12-20 | 0.71 | 0.53 | 0.67 | 0.00 | - | 1 | 163 | 21.44% |
| PEP250117P00140000 | 2024-05-20 9:42AM EDT | 2025-01-17 | 0.74 | 0.70 | 0.75 | 0.00 | - | 2 | 1,193 | 20.67% |
| PEP250321P00140000 | 2024-05-16 1:01PM EDT | 2025-03-21 | 1.04 | 0.88 | 1.11 | 0.00 | - | 3 | 16 | 20.19% |
| PEP250620P00140000 | 2024-05-02 1:15PM EDT | 2025-06-20 | 2.16 | 1.67 | 1.92 | 0.00 | - | 100 | 402 | 20.53% |
| PEP260116P00140000 | 2024-05-15 12:05PM EDT | 2026-01-16 | 3.39 | 3.05 | 3.70 | 0.00 | - | 1 | 1,336 | 20.50% |
