Deutsche Märkte schließen in 3 Stunden 38 Minuten
DAX
17.949,36 -139,34 (-0,77%) Euro Stoxx 50
4.947,06 -42,82 (-0,86%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.342,30 +3,90 (+0,17%) EUR/USD
1,0723 +0,0022 (+0,20%) Bitcoin EUR
59.664,59 -2.337,09 (-3,77%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:165.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00165000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 12.56 | 0.00 | 0.00 | 0.00 | - | 21 | 69 | 0.00% |
| PEP240503C00165000 | 2024-04-24 11:55AM EDT | 2024-05-03 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| PEP240510C00165000 | 2024-04-24 10:26AM EDT | 2024-05-10 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| PEP240517C00165000 | 2024-04-24 1:58PM EDT | 2024-05-17 | 12.75 | 0.00 | 0.00 | 0.00 | - | 9 | 1,214 | 0.00% |
| PEP240524C00165000 | 2024-04-23 10:20AM EDT | 2024-05-24 | 7.99 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PEP240531C00165000 | 2024-04-18 9:51AM EDT | 2024-05-31 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240621C00165000 | 2024-04-24 12:34PM EDT | 2024-06-21 | 12.88 | 0.00 | 0.00 | 0.00 | - | 27 | 2,765 | 0.00% |
| PEP240719C00165000 | 2024-04-24 2:19PM EDT | 2024-07-19 | 14.77 | 0.00 | 0.00 | 0.00 | - | 2 | 504 | 0.00% |
| PEP240920C00165000 | 2024-04-24 11:09AM EDT | 2024-09-20 | 13.48 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 0.00% |
| PEP241018C00165000 | 2024-04-24 3:36PM EDT | 2024-10-18 | 17.20 | 0.00 | 0.00 | 0.00 | - | 5 | 254 | 0.00% |
| PEP241220C00165000 | 2024-04-24 2:37PM EDT | 2024-12-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 14 | 293 | 0.00% |
| PEP250117C00165000 | 2024-04-24 3:43PM EDT | 2025-01-17 | 19.85 | 0.00 | 0.00 | 0.00 | - | 15 | 952 | 0.00% |
| PEP250620C00165000 | 2024-04-22 1:09PM EDT | 2025-06-20 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| PEP260116C00165000 | 2024-04-24 3:57PM EDT | 2026-01-16 | 26.32 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00165000 | 2024-04-24 2:31PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 597 | 1,802 | 25.00% |
| PEP240503P00165000 | 2024-04-24 3:31PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 670 | 528 | 12.50% |
| PEP240510P00165000 | 2024-04-24 12:45PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 262 | 6.25% |
| PEP240517P00165000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 344 | 2,978 | 6.25% |
| PEP240524P00165000 | 2024-04-24 3:49PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 18 | 38 | 6.25% |
| PEP240531P00165000 | 2024-04-24 3:32PM EDT | 2024-05-31 | 0.34 | 0.00 | 0.00 | 0.00 | - | 44 | 79 | 6.25% |
| PEP240621P00165000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 0.87 | 0.00 | 0.00 | 0.00 | - | 311 | 3,446 | 3.13% |
| PEP240719P00165000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 1.36 | 0.00 | 0.00 | 0.00 | - | 157 | 1,262 | 3.13% |
| PEP240920P00165000 | 2024-04-24 3:37PM EDT | 2024-09-20 | 2.45 | 0.00 | 0.00 | 0.00 | - | 108 | 689 | 3.13% |
| PEP241018P00165000 | 2024-04-23 3:32PM EDT | 2024-10-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 32 | 164 | 3.13% |
| PEP241220P00165000 | 2024-04-24 2:37PM EDT | 2024-12-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 77 | 115 | 1.56% |
| PEP250117P00165000 | 2024-04-24 2:15PM EDT | 2025-01-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 9 | 1,042 | 1.56% |
| PEP250321P00165000 | 2024-04-19 12:29PM EDT | 2025-03-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| PEP250620P00165000 | 2024-04-17 1:53PM EDT | 2025-06-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 1.56% |
| PEP260116P00165000 | 2024-04-22 12:32PM EDT | 2026-01-16 | 9.38 | 0.00 | 0.00 | 0.00 | - | 11 | 191 | 1.56% |
