Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.835,79 -635,29 (-1,05%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00145000 | 2024-04-17 3:52PM EDT | 2024-04-26 | 24.90 | 29.35 | 31.90 | 0.00 | - | - | 1 | 157.81% |
| PEP240510C00145000 | 2024-04-22 10:11AM EDT | 2024-05-10 | 30.35 | 29.80 | 32.75 | 0.00 | - | 11 | 11 | 65.19% |
| PEP240517C00145000 | 2024-03-15 12:42PM EDT | 2024-05-17 | 21.35 | 22.05 | 25.50 | 0.00 | - | - | 3 | 0.00% |
| PEP240621C00145000 | 2024-03-26 11:29AM EDT | 2024-06-21 | 29.00 | 32.45 | 35.00 | 0.00 | - | 15 | 30 | 52.27% |
| PEP240719C00145000 | 2024-04-01 9:30AM EDT | 2024-07-19 | 32.30 | 30.70 | 32.95 | 0.00 | - | 1 | 0 | 38.73% |
| PEP240920C00145000 | 2024-03-27 10:00AM EDT | 2024-09-20 | 32.19 | 32.50 | 35.65 | 0.00 | - | 26 | 27 | 39.24% |
| PEP241018C00145000 | 2024-04-19 9:55AM EDT | 2024-10-18 | 30.05 | 31.75 | 33.30 | 0.00 | - | 2 | 60 | 28.22% |
| PEP250117C00145000 | 2024-04-23 9:49AM EDT | 2025-01-17 | 31.50 | 32.65 | 35.45 | 0.00 | - | 2 | 40 | 28.71% |
| PEP250620C00145000 | 2024-04-25 11:17AM EDT | 2025-06-20 | 38.85 | 36.20 | 37.00 | 0.00 | - | 4 | 6 | 25.85% |
| PEP260116C00145000 | 2024-04-10 10:21AM EDT | 2026-01-16 | 33.36 | 38.40 | 40.50 | 0.00 | - | 1 | 32 | 26.23% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00145000 | 2024-04-22 3:58PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 125.00% |
| PEP240510P00145000 | 2024-04-15 2:54PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 38.67% |
| PEP240517P00145000 | 2024-04-24 2:23PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 88 | 37.50% |
| PEP240524P00145000 | 2024-04-23 11:36AM EDT | 2024-05-24 | 0.03 | 0.00 | 1.29 | 0.00 | - | 81 | 29 | 55.01% |
| PEP240621P00145000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.10 | 0.00 | - | 1 | 1,035 | 23.24% |
| PEP240719P00145000 | 2024-04-24 11:03AM EDT | 2024-07-19 | 0.18 | 0.19 | 0.24 | -0.09 | -33.33% | 1 | 127 | 22.00% |
| PEP240920P00145000 | 2024-04-25 2:47PM EDT | 2024-09-20 | 0.60 | 0.57 | 0.62 | 0.00 | - | 14 | 354 | 20.22% |
| PEP241018P00145000 | 2024-04-26 1:46PM EDT | 2024-10-18 | 0.77 | 0.76 | 0.81 | +0.02 | +2.67% | 2 | 1,030 | 19.76% |
| PEP241220P00145000 | 2024-04-15 11:15AM EDT | 2024-12-20 | 2.52 | 1.24 | 1.49 | 0.00 | - | 2 | 16 | 19.97% |
| PEP250117P00145000 | 2024-04-25 10:18AM EDT | 2025-01-17 | 1.44 | 1.46 | 1.57 | 0.00 | - | 5 | 2,952 | 19.19% |
| PEP250620P00145000 | 2024-04-17 3:30PM EDT | 2025-06-20 | 4.15 | 2.65 | 3.10 | 0.00 | - | 1 | 279 | 19.14% |
| PEP260116P00145000 | 2024-04-26 1:22PM EDT | 2026-01-16 | 4.40 | 4.20 | 5.55 | +0.25 | +6.02% | 1 | 173 | 19.79% |
