Deutsche Märkte öffnen in 6 Stunden 1 Minuten
Nikkei 225
38.679,25 -267,68 (-0,69%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.609,37 -914,56 (-1,40%) CMC Crypto 200
1.524,48 +35,93 (+2,41%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:210.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524C00210000 | 2024-05-14 3:42PM EDT | 2024-05-24 | 0.01 | 0.00 | 1.27 | 0.00 | - | 9 | 97 | 111.96% |
| PEP240621C00210000 | 2024-05-21 10:56AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | -0.17 | -94.44% | 1 | 1,388 | 22.36% |
| PEP240719C00210000 | 2024-05-21 2:55PM EDT | 2024-07-19 | 0.07 | 0.02 | 0.09 | +0.01 | +16.67% | 37 | 157 | 17.58% |
| PEP240920C00210000 | 2024-05-21 10:44AM EDT | 2024-09-20 | 0.18 | 0.15 | 0.28 | -0.11 | -37.93% | 5 | 239 | 14.77% |
| PEP241018C00210000 | 2024-05-17 3:44PM EDT | 2024-10-18 | 0.53 | 0.26 | 0.48 | 0.00 | - | 7 | 515 | 14.87% |
| PEP241220C00210000 | 2024-05-21 12:50PM EDT | 2024-12-20 | 0.97 | 1.00 | 1.12 | -0.28 | -22.40% | 1 | 23 | 15.33% |
| PEP250117C00210000 | 2024-05-20 3:22PM EDT | 2025-01-17 | 1.18 | 1.25 | 1.39 | 0.00 | - | 2 | 660 | 15.32% |
| PEP250321C00210000 | 2024-05-20 2:28PM EDT | 2025-03-21 | 1.92 | 1.63 | 3.15 | 0.00 | - | 1 | 100 | 17.89% |
| PEP250620C00210000 | 2024-05-20 2:28PM EDT | 2025-06-20 | 3.09 | 2.45 | 3.60 | 0.00 | - | 5 | 230 | 16.52% |
| PEP260116C00210000 | 2024-05-21 10:33AM EDT | 2026-01-16 | 6.20 | 6.20 | 7.50 | -0.30 | -4.62% | 49 | 505 | 18.46% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00210000 | 2024-05-20 3:02PM EDT | 2024-05-24 | 29.89 | 28.55 | 30.95 | 0.00 | - | 1 | 1 | 119.48% |
| PEP240531P00210000 | 2024-05-21 9:53AM EDT | 2024-05-31 | 29.15 | 27.80 | 30.40 | -0.60 | -2.02% | 1 | 1 | 76.66% |
| PEP240621P00210000 | 2023-09-28 3:19PM EDT | 2024-06-21 | 40.30 | 48.75 | 51.60 | 0.00 | - | 70 | 66 | 149.98% |
| PEP240920P00210000 | 2023-12-27 2:22PM EDT | 2024-09-20 | 40.65 | 40.60 | 44.10 | 0.00 | - | - | 0 | 56.47% |
| PEP250117P00210000 | 2024-03-13 2:28PM EDT | 2025-01-17 | 44.90 | 40.05 | 43.95 | 0.00 | - | 28 | 7 | 43.02% |
| PEP250620P00210000 | 2024-03-21 3:38PM EDT | 2025-06-20 | 37.05 | 33.50 | 38.50 | 0.00 | - | 1 | 0 | 25.95% |
