Deutsche Märkte öffnen in 4 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.691,04 +787,54 (+1,34%) CMC Crypto 200
1.373,12 +60,49 (+4,61%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00175000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 2.00 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| PEP240517C00175000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.69 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| PEP240524C00175000 | 2024-05-03 11:18AM EDT | 2024-05-24 | 2.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PEP240531C00175000 | 2024-05-02 1:57PM EDT | 2024-05-31 | 3.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PEP240607C00175000 | 2024-05-03 3:37PM EDT | 2024-06-07 | 4.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP240614C00175000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240621C00175000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| PEP240719C00175000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PEP240920C00175000 | 2024-05-03 2:34PM EDT | 2024-09-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PEP241018C00175000 | 2024-05-03 3:32PM EDT | 2024-10-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP241220C00175000 | 2024-05-01 3:18PM EDT | 2024-12-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117C00175000 | 2024-05-03 10:51AM EDT | 2025-01-17 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250321C00175000 | 2024-05-02 12:37PM EDT | 2025-03-21 | 13.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250620C00175000 | 2024-05-03 2:05PM EDT | 2025-06-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| PEP260116C00175000 | 2024-04-29 10:55AM EDT | 2026-01-16 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00175000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.65 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 1.56% |
| PEP240517P00175000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 1.12 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| PEP240524P00175000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 1.59 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| PEP240531P00175000 | 2024-05-03 3:33PM EDT | 2024-05-31 | 1.87 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| PEP240607P00175000 | 2024-05-03 3:52PM EDT | 2024-06-07 | 2.50 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.78% |
| PEP240614P00175000 | 2024-05-03 9:45AM EDT | 2024-06-14 | 3.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| PEP240621P00175000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 2.97 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.39% |
| PEP240719P00175000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.39% |
| PEP240920P00175000 | 2024-05-03 2:58PM EDT | 2024-09-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.39% |
| PEP241018P00175000 | 2024-05-03 10:54AM EDT | 2024-10-18 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| PEP241220P00175000 | 2024-05-02 2:19PM EDT | 2024-12-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| PEP250117P00175000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 7.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.20% |
| PEP250321P00175000 | 2024-04-30 9:30AM EDT | 2025-03-21 | 9.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| PEP250620P00175000 | 2024-05-02 1:26PM EDT | 2025-06-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
| PEP260116P00175000 | 2024-05-02 2:56PM EDT | 2026-01-16 | 12.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
