La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 109,47 -181,27 (-0,29 %)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP260116C00080000 | 2024-05-09 9:30AM EDT | 80.00 | 97.63 | 90.50 | 95.50 | 0.00 | - | 3 | 10 | 44.40% |
| PEP260116C00085000 | 2024-03-18 12:32PM EDT | 85.00 | 87.80 | 83.00 | 87.50 | 0.00 | - | 1 | 2 | 0.00% |
| PEP260116C00090000 | 2024-04-16 9:33AM EDT | 90.00 | 78.47 | 88.10 | 93.00 | 0.00 | - | 5 | 9 | 54.07% |
| PEP260116C00095000 | 2024-05-07 11:48AM EDT | 95.00 | 82.80 | 76.00 | 81.00 | 0.00 | - | - | 1 | 37.70% |
| PEP260116C00100000 | 2024-04-12 12:46PM EDT | 100.00 | 69.44 | 78.50 | 83.00 | 0.00 | - | 1 | 14 | 52.86% |
| PEP260116C00105000 | 2024-05-21 3:09PM EDT | 105.00 | 76.80 | 66.50 | 71.50 | 0.00 | - | 2 | 15 | 34.03% |
| PEP260116C00110000 | 2024-04-19 3:49PM EDT | 110.00 | 66.65 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| PEP260116C00115000 | 2024-05-29 9:30AM EDT | 115.00 | 60.97 | 59.15 | 63.00 | 0.00 | - | 2 | 7 | 32.79% |
| PEP260116C00120000 | 2024-05-21 10:12AM EDT | 120.00 | 63.36 | 55.35 | 58.50 | 0.00 | - | 6 | 63 | 31.37% |
| PEP260116C00125000 | 2024-04-22 2:21PM EDT | 125.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PEP260116C00130000 | 2024-05-28 10:10AM EDT | 130.00 | 49.20 | 46.90 | 48.95 | 0.00 | - | 10 | 43 | 27.33% |
| PEP260116C00135000 | 2024-05-24 9:51AM EDT | 135.00 | 49.20 | 42.60 | 46.00 | 0.00 | - | 2 | 138 | 28.43% |
| PEP260116C00140000 | 2024-05-31 9:54AM EDT | 140.00 | 37.50 | 38.95 | 40.00 | 0.00 | - | 1 | 18 | 24.32% |
| PEP260116C00145000 | 2024-04-10 10:21AM EDT | 145.00 | 33.36 | 40.35 | 42.40 | 0.00 | - | 1 | 32 | 32.58% |
| PEP260116C00150000 | 2024-05-24 1:18PM EDT | 150.00 | 37.37 | 31.55 | 32.45 | 0.00 | - | 1 | 30 | 23.01% |
| PEP260116C00155000 | 2024-05-29 12:05PM EDT | 155.00 | 27.70 | 28.05 | 28.95 | 0.00 | - | 5 | 163 | 22.43% |
| PEP260116C00160000 | 2024-05-29 2:07PM EDT | 160.00 | 24.00 | 23.00 | 25.65 | 0.00 | - | 3 | 168 | 21.89% |
| PEP260116C00165000 | 2024-05-31 2:05PM EDT | 165.00 | 20.57 | 21.50 | 22.30 | -0.13 | -0.63% | 1 | 240 | 21.07% |
| PEP260116C00170000 | 2024-05-31 2:05PM EDT | 170.00 | 17.67 | 18.75 | 19.60 | -0.23 | -1.28% | 2 | 192 | 20.80% |
| PEP260116C00175000 | 2024-05-29 9:51AM EDT | 175.00 | 16.40 | 16.05 | 17.65 | 0.00 | - | 52 | 195 | 21.15% |
| PEP260116C00180000 | 2024-05-30 9:30AM EDT | 180.00 | 12.84 | 13.20 | 14.75 | 0.00 | - | 1 | 198 | 20.18% |
| PEP260116C00185000 | 2024-05-29 3:28PM EDT | 185.00 | 11.00 | 11.20 | 12.85 | 0.00 | - | 1 | 335 | 20.11% |
| PEP260116C00190000 | 2024-05-31 10:10AM EDT | 190.00 | 8.73 | 9.20 | 9.95 | -0.77 | -8.11% | 13 | 204 | 18.63% |
| PEP260116C00195000 | 2024-05-21 11:22AM EDT | 195.00 | 11.35 | 7.60 | 8.20 | 0.00 | - | 22 | 354 | 18.23% |
| PEP260116C00200000 | 2024-05-31 9:30AM EDT | 200.00 | 5.55 | 6.10 | 6.90 | -0.38 | -6.41% | 1 | 1,392 | 18.14% |
| PEP260116C00210000 | 2024-05-31 1:42PM EDT | 210.00 | 3.44 | 3.80 | 4.35 | -0.26 | -7.03% | 1 | 504 | 17.28% |
| PEP260116C00220000 | 2024-05-30 9:40AM EDT | 220.00 | 2.35 | 1.39 | 2.80 | 0.00 | - | 2 | 362 | 16.94% |
| PEP260116C00230000 | 2024-05-30 3:30PM EDT | 230.00 | 1.42 | 1.33 | 1.75 | 0.00 | - | 15 | 341 | 16.65% |
| PEP260116C00240000 | 2024-05-28 11:46AM EDT | 240.00 | 0.97 | 0.72 | 1.47 | 0.00 | - | 3 | 156 | 17.62% |
| PEP260116C00250000 | 2024-05-28 9:30AM EDT | 250.00 | 0.70 | 0.41 | 1.11 | 0.00 | - | 14 | 88 | 18.07% |
| PEP260116C00260000 | 2024-05-20 2:26PM EDT | 260.00 | 0.52 | 0.12 | 1.20 | 0.00 | - | 4 | 138 | 19.81% |
| PEP260116C00270000 | 2024-05-30 1:38PM EDT | 270.00 | 0.02 | 0.05 | 1.47 | 0.00 | - | 1 | 2 | 22.10% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP260116P00080000 | 2024-04-25 9:30AM EDT | 80.00 | 0.55 | 0.12 | 1.00 | 0.00 | - | 2 | 62 | 35.85% |
| PEP260116P00085000 | 2024-01-19 3:43PM EDT | 85.00 | 0.83 | 0.27 | 1.15 | 0.00 | - | 4 | 4 | 34.33% |
| PEP260116P00090000 | 2024-04-18 3:14PM EDT | 90.00 | 0.57 | 0.17 | 1.00 | 0.00 | - | 2 | 17 | 30.99% |
| PEP260116P00095000 | 2024-05-10 1:56PM EDT | 95.00 | 0.50 | 0.32 | 1.50 | 0.00 | - | 1 | 21 | 31.41% |
| PEP260116P00100000 | 2024-05-13 11:08AM EDT | 100.00 | 0.69 | 0.41 | 1.50 | 0.00 | - | 2 | 136 | 29.13% |
| PEP260116P00105000 | 2024-05-28 12:29PM EDT | 105.00 | 1.00 | 0.65 | 2.08 | 0.00 | - | 2 | 16 | 29.22% |
| PEP260116P00110000 | 2024-05-08 2:58PM EDT | 110.00 | 1.11 | 0.90 | 2.36 | 0.00 | - | 1 | 57 | 27.93% |
| PEP260116P00115000 | 2024-05-28 1:45PM EDT | 115.00 | 1.59 | 0.99 | 2.36 | 0.00 | - | 1 | 433 | 25.75% |
| PEP260116P00120000 | 2024-05-31 1:36PM EDT | 120.00 | 2.05 | 1.69 | 2.76 | +0.47 | +29.75% | 3 | 54 | 24.75% |
| PEP260116P00125000 | 2024-05-30 10:16AM EDT | 125.00 | 2.25 | 1.38 | 2.81 | 0.00 | - | 1 | 450 | 22.77% |
| PEP260116P00130000 | 2024-04-23 9:53AM EDT | 130.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 6.25% |
| PEP260116P00135000 | 2024-05-30 10:44AM EDT | 135.00 | 3.55 | 2.98 | 3.60 | 0.00 | - | 23 | 168 | 20.38% |
| PEP260116P00140000 | 2024-05-31 11:36AM EDT | 140.00 | 4.55 | 2.32 | 4.30 | +0.30 | +7.06% | 2 | 1,470 | 19.61% |
| PEP260116P00145000 | 2024-05-30 10:41AM EDT | 145.00 | 5.10 | 3.70 | 5.20 | 0.00 | - | 19 | 158 | 18.97% |
| PEP260116P00150000 | 2024-05-30 11:29AM EDT | 150.00 | 6.25 | 5.30 | 6.30 | 0.00 | - | 36 | 384 | 18.42% |
| PEP260116P00155000 | 2024-05-28 1:05PM EDT | 155.00 | 7.30 | 6.15 | 7.70 | 0.00 | - | 2 | 357 | 18.02% |
| PEP260116P00160000 | 2024-05-29 10:36AM EDT | 160.00 | 8.75 | 7.30 | 9.35 | 0.00 | - | 58 | 221 | 17.67% |
| PEP260116P00165000 | 2024-05-23 12:11PM EDT | 165.00 | 7.90 | 8.75 | 10.40 | 0.00 | - | 5 | 242 | 16.32% |
| PEP260116P00170000 | 2024-05-31 3:37PM EDT | 170.00 | 12.35 | 10.65 | 12.20 | -0.30 | -2.37% | 2 | 293 | 15.63% |
| PEP260116P00175000 | 2024-05-28 3:45PM EDT | 175.00 | 13.95 | 12.60 | 14.30 | 0.00 | - | 1 | 399 | 14.98% |
| PEP260116P00180000 | 2024-05-31 2:06PM EDT | 180.00 | 17.55 | 15.85 | 17.00 | +1.05 | +6.36% | 1 | 224 | 14.68% |
| PEP260116P00185000 | 2024-05-21 10:37AM EDT | 185.00 | 14.95 | 17.80 | 19.65 | 0.00 | - | 4 | 211 | 13.99% |
| PEP260116P00190000 | 2024-05-31 9:30AM EDT | 190.00 | 23.90 | 19.50 | 22.50 | +6.65 | +38.55% | 10 | 20 | 13.13% |
| PEP260116P00195000 | 2024-04-19 10:20AM EDT | 195.00 | 25.64 | 18.65 | 19.95 | 0.00 | - | 30 | 21 | 0.00% |
| PEP260116P00200000 | 2024-05-31 3:23PM EDT | 200.00 | 30.46 | 27.45 | 29.50 | +1.71 | +5.95% | 6 | 6 | 11.72% |
| PEP260116P00210000 | 2024-05-21 9:38AM EDT | 210.00 | 31.00 | 36.00 | 41.00 | 0.00 | - | - | 6 | 16.63% |
| PEP260116P00260000 | 2023-09-25 1:03PM EDT | 260.00 | 86.64 | 95.50 | 99.30 | 0.00 | - | 1 | 0 | 39.29% |
