Deutsche Märkte schließen in 5 Stunden 40 Minuten
DAX
18.098,91 +97,31 (+0,54%) Euro Stoxx 50
4.942,93 +21,45 (+0,44%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.326,70 +18,10 (+0,78%) EUR/USD
1,0772 +0,0006 (+0,05%) Bitcoin EUR
60.522,77 +1.411,72 (+2,39%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:170.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00170000 | 2024-05-03 3:31PM EDT | 2024-05-10 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP240517C00170000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 6.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP240524C00170000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP240531C00170000 | 2024-05-02 2:57PM EDT | 2024-05-31 | 7.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PEP240607C00170000 | 2024-04-25 2:57PM EDT | 2024-06-07 | 8.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240621C00170000 | 2024-05-03 9:39AM EDT | 2024-06-21 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240719C00170000 | 2024-04-30 10:14AM EDT | 2024-07-19 | 8.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PEP240920C00170000 | 2024-04-30 3:05PM EDT | 2024-09-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP241018C00170000 | 2024-04-25 9:32AM EDT | 2024-10-18 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP241220C00170000 | 2024-05-01 1:43PM EDT | 2024-12-20 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117C00170000 | 2024-05-02 12:37PM EDT | 2025-01-17 | 14.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP250321C00170000 | 2024-04-23 10:12AM EDT | 2025-03-21 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP250620C00170000 | 2024-05-01 12:43PM EDT | 2025-06-20 | 18.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP260116C00170000 | 2024-05-03 1:21PM EDT | 2026-01-16 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00170000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| PEP240517P00170000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| PEP240524P00170000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PEP240531P00170000 | 2024-05-03 3:35PM EDT | 2024-05-31 | 0.65 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| PEP240607P00170000 | 2024-05-03 3:19PM EDT | 2024-06-07 | 1.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| PEP240614P00170000 | 2024-05-03 3:29PM EDT | 2024-06-14 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PEP240621P00170000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 1.39 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| PEP240719P00170000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| PEP240920P00170000 | 2024-05-03 12:32PM EDT | 2024-09-20 | 3.89 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 1.56% |
| PEP241018P00170000 | 2024-05-03 3:21PM EDT | 2024-10-18 | 4.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| PEP241220P00170000 | 2024-05-02 2:19PM EDT | 2024-12-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PEP250117P00170000 | 2024-05-03 11:46AM EDT | 2025-01-17 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| PEP250321P00170000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 7.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| PEP250620P00170000 | 2024-05-02 12:25PM EDT | 2025-06-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| PEP260116P00170000 | 2024-05-02 11:46AM EDT | 2026-01-16 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
