Deutsche Märkte öffnen in 2 Stunden 26 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.341,04 +476,96 (+0,81%) CMC Crypto 200
1.328,21 +51,23 (+4,01%) 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:185.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00185000 | 2024-05-03 11:50AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| PEP240517C00185000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PEP240524C00185000 | 2024-05-03 11:47AM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PEP240531C00185000 | 2024-05-03 2:30PM EDT | 2024-05-31 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP240607C00185000 | 2024-05-03 3:39PM EDT | 2024-06-07 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PEP240614C00185000 | 2024-05-03 2:47PM EDT | 2024-06-14 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PEP240621C00185000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 3.13% |
| PEP240719C00185000 | 2024-05-03 1:56PM EDT | 2024-07-19 | 1.52 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| PEP240920C00185000 | 2024-05-03 3:01PM EDT | 2024-09-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| PEP241018C00185000 | 2024-05-03 10:12AM EDT | 2024-10-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| PEP241220C00185000 | 2024-05-02 3:01PM EDT | 2024-12-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PEP250117C00185000 | 2024-05-02 10:36AM EDT | 2025-01-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PEP250321C00185000 | 2024-05-03 10:38AM EDT | 2025-03-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PEP250620C00185000 | 2024-05-03 3:14PM EDT | 2025-06-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.78% |
| PEP260116C00185000 | 2024-04-30 10:48AM EDT | 2026-01-16 | 13.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00185000 | 2024-04-26 9:51AM EDT | 2024-05-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240524P00185000 | 2024-04-22 3:51PM EDT | 2024-05-24 | 8.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240531P00185000 | 2024-05-02 3:46PM EDT | 2024-05-31 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240607P00185000 | 2024-05-02 3:46PM EDT | 2024-06-07 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240621P00185000 | 2024-05-02 9:39AM EDT | 2024-06-21 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240719P00185000 | 2024-04-25 9:54AM EDT | 2024-07-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240920P00185000 | 2024-04-24 2:30PM EDT | 2024-09-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PEP241018P00185000 | 2024-02-26 2:16PM EDT | 2024-10-18 | 18.15 | 12.20 | 14.20 | 0.00 | - | 9 | 3 | 18.76% |
| PEP241220P00185000 | 2024-04-04 10:43AM EDT | 2024-12-20 | 16.25 | 12.40 | 12.95 | 0.00 | - | 1 | 6 | 13.58% |
| PEP250117P00185000 | 2024-04-30 1:18PM EDT | 2025-01-17 | 13.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP260116P00185000 | 2024-04-26 12:34PM EDT | 2026-01-16 | 16.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
