Deutsche Märkte schließen in 1 Stunde 20 Minute
DAX
18.681,78 -87,18 (-0,46%) Euro Stoxx 50
5.035,87 -38,47 (-0,76%) Dow Jones 30
39.862,90 +56,13 (+0,14%) Gold
2.432,20 -6,30 (-0,26%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
65.157,45 +3.378,37 (+5,47%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:10AM EDT. Markt geöffnet.
Strike:200.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531C00200000 | 2024-05-20 9:30AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.38 | 0.00 | - | 1 | 12 | 38.33% |
| PEP240607C00200000 | 2024-05-17 10:11AM EDT | 2024-06-07 | 0.06 | 0.02 | 0.40 | 0.00 | - | 8 | 8 | 30.30% |
| PEP240621C00200000 | 2024-05-20 9:44AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.06 | 0.00 | - | 16 | 2,781 | 16.02% |
| PEP240719C00200000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 0.10 | 0.11 | 0.19 | -0.04 | -28.57% | 1 | 325 | 14.19% |
| PEP240816C00200000 | 2024-05-20 11:40AM EDT | 2024-08-16 | 0.40 | 0.38 | 0.69 | 0.00 | - | 1 | 51 | 15.70% |
| PEP240920C00200000 | 2024-05-16 3:53PM EDT | 2024-09-20 | 1.10 | 0.74 | 0.82 | 0.00 | - | 31 | 891 | 13.93% |
| PEP241018C00200000 | 2024-05-17 9:37AM EDT | 2024-10-18 | 1.55 | 1.25 | 1.31 | 0.00 | - | 5 | 7,159 | 14.49% |
| PEP241220C00200000 | 2024-05-20 3:56PM EDT | 2024-12-20 | 2.29 | 2.34 | 2.58 | 0.00 | - | 80 | 672 | 15.56% |
| PEP250117C00200000 | 2024-05-20 1:37PM EDT | 2025-01-17 | 2.77 | 2.73 | 2.94 | 0.00 | - | 9 | 3,281 | 15.44% |
| PEP250321C00200000 | 2024-05-20 2:57PM EDT | 2025-03-21 | 3.75 | 3.90 | 4.25 | 0.00 | - | 1 | 16 | 16.21% |
| PEP250620C00200000 | 2024-05-20 3:31PM EDT | 2025-06-20 | 5.60 | 5.55 | 6.00 | 0.00 | - | 59 | 777 | 16.91% |
| PEP260116C00200000 | 2024-05-20 2:29PM EDT | 2026-01-16 | 9.40 | 9.25 | 9.90 | 0.00 | - | 28 | 1,386 | 18.17% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00200000 | 2024-05-20 2:48PM EDT | 2024-05-24 | 19.90 | 18.90 | 19.50 | 0.00 | - | 1 | 4 | 61.96% |
| PEP240621P00200000 | 2024-04-23 9:33AM EDT | 2024-06-21 | 27.70 | 18.90 | 20.60 | 0.00 | - | 2 | 0 | 34.69% |
| PEP240719P00200000 | 2024-04-01 11:18AM EDT | 2024-07-19 | 26.42 | 24.45 | 26.85 | 0.00 | - | - | 2 | 50.89% |
| PEP240920P00200000 | 2024-03-14 2:28PM EDT | 2024-09-20 | 34.65 | 30.05 | 33.95 | 0.00 | - | 100 | 0 | 53.09% |
| PEP250117P00200000 | 2024-01-08 10:57AM EDT | 2025-01-17 | 31.60 | 27.65 | 29.70 | 0.00 | - | 10 | 2 | 30.46% |
| PEP260116P00200000 | 2023-10-10 9:31AM EDT | 2026-01-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
