Deutsche Märkte öffnen in 1 Stunde 53 Minute
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.590,05 +694,78 (+1,18%) CMC Crypto 200
1.332,47 +55,49 (+4,35%) 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:180.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00180000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 6.25% |
| PEP240517C00180000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 3.13% |
| PEP240524C00180000 | 2024-05-03 1:44PM EDT | 2024-05-24 | 0.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| PEP240531C00180000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 1.22 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| PEP240607C00180000 | 2024-05-03 2:31PM EDT | 2024-06-07 | 1.38 | 0.00 | 0.00 | 0.00 | - | 817 | 0 | 1.56% |
| PEP240614C00180000 | 2024-05-03 12:22PM EDT | 2024-06-14 | 1.55 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| PEP240621C00180000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 1.98 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 1.56% |
| PEP240719C00180000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| PEP240920C00180000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 5.32 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| PEP241018C00180000 | 2024-05-03 10:50AM EDT | 2024-10-18 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| PEP241220C00180000 | 2024-05-03 12:08PM EDT | 2024-12-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| PEP250117C00180000 | 2024-05-03 2:54PM EDT | 2025-01-17 | 8.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| PEP250321C00180000 | 2024-04-29 9:41AM EDT | 2025-03-21 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PEP250620C00180000 | 2024-05-03 2:04PM EDT | 2025-06-20 | 12.25 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 0.39% |
| PEP260116C00180000 | 2024-04-30 9:57AM EDT | 2026-01-16 | 16.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00180000 | 2024-05-01 9:54AM EDT | 2024-05-10 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240517P00180000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PEP240524P00180000 | 2024-05-03 10:30AM EDT | 2024-05-24 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240531P00180000 | 2024-05-02 9:46AM EDT | 2024-05-31 | 5.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP240607P00180000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240621P00180000 | 2024-05-03 2:44PM EDT | 2024-06-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PEP240719P00180000 | 2024-04-29 12:42PM EDT | 2024-07-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP240920P00180000 | 2024-04-30 12:33PM EDT | 2024-09-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PEP241018P00180000 | 2024-05-02 3:54PM EDT | 2024-10-18 | 9.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP241220P00180000 | 2024-04-29 10:51AM EDT | 2024-12-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PEP250117P00180000 | 2024-05-03 12:45PM EDT | 2025-01-17 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250620P00180000 | 2024-04-25 10:56AM EDT | 2025-06-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP260116P00180000 | 2024-05-03 3:14PM EDT | 2026-01-16 | 14.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
