Deutsche Märkte schließen in 4 Stunden 23 Minuten
DAX
18.047,85 +130,57 (+0,73%) Euro Stoxx 50
4.974,71 +35,70 (+0,72%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.360,00 +17,50 (+0,75%) EUR/USD
1,0734 +0,0001 (+0,01%) Bitcoin EUR
59.760,58 +552,70 (+0,93%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:160.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00160000 | 2024-04-24 3:43PM EDT | 2024-04-26 | 17.40 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| PEP240503C00160000 | 2024-04-18 11:27AM EDT | 2024-05-03 | 11.62 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| PEP240510C00160000 | 2024-04-19 10:56AM EDT | 2024-05-10 | 12.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PEP240517C00160000 | 2024-04-24 1:11PM EDT | 2024-05-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 603 | 0.00% |
| PEP240621C00160000 | 2024-04-24 12:34PM EDT | 2024-06-21 | 17.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP240719C00160000 | 2024-04-19 1:28PM EDT | 2024-07-19 | 15.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP240920C00160000 | 2024-04-25 11:40AM EDT | 2024-09-20 | 20.70 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 0.00% |
| PEP241018C00160000 | 2024-04-24 12:05PM EDT | 2024-10-18 | 20.09 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 0.00% |
| PEP241220C00160000 | 2024-04-15 3:32PM EDT | 2024-12-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PEP250117C00160000 | 2024-04-25 2:13PM EDT | 2025-01-17 | 23.00 | 0.00 | 0.00 | 0.00 | - | 13 | 556 | 0.00% |
| PEP250620C00160000 | 2024-04-24 11:04AM EDT | 2025-06-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP260116C00160000 | 2024-04-25 9:42AM EDT | 2026-01-16 | 31.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00160000 | 2024-04-25 10:34AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PEP240503P00160000 | 2024-04-25 9:42AM EDT | 2024-05-03 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 12.50% |
| PEP240510P00160000 | 2024-04-25 3:25PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| PEP240517P00160000 | 2024-04-25 3:39PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 209 | 1,925 | 12.50% |
| PEP240524P00160000 | 2024-04-25 2:58PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| PEP240531P00160000 | 2024-04-24 2:09PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 17 | 36 | 6.25% |
| PEP240621P00160000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 168 | 5,094 | 6.25% |
| PEP240719P00160000 | 2024-04-25 12:41PM EDT | 2024-07-19 | 0.74 | 0.00 | 0.00 | 0.00 | - | 15 | 1,520 | 6.25% |
| PEP240920P00160000 | 2024-04-25 3:52PM EDT | 2024-09-20 | 1.71 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| PEP241018P00160000 | 2024-04-25 12:56PM EDT | 2024-10-18 | 2.07 | 0.00 | 0.00 | 0.00 | - | 28 | 336 | 3.13% |
| PEP241220P00160000 | 2024-04-25 9:39AM EDT | 2024-12-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 786 | 3.13% |
| PEP250117P00160000 | 2024-04-25 3:57PM EDT | 2025-01-17 | 3.52 | 0.00 | 0.00 | 0.00 | - | 25 | 1,207 | 3.13% |
| PEP250321P00160000 | 2024-04-24 2:29PM EDT | 2025-03-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 3.13% |
| PEP250620P00160000 | 2024-04-23 10:30AM EDT | 2025-06-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PEP260116P00160000 | 2024-04-24 3:53PM EDT | 2026-01-16 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 1.56% |
