La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 584,70 -188,02 (-0,30 %)
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 :
Prix d’exercice:150.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240607C00150000 | 2024-05-06 3:06PM EDT | 2024-06-07 | 26.05 | 30.50 | 34.35 | 0.00 | - | - | 1 | 77.37% |
| PEP240621C00150000 | 2024-05-16 12:52PM EDT | 2024-06-21 | 32.65 | 31.30 | 34.40 | 0.00 | - | 1 | 241 | 59.79% |
| PEP240719C00150000 | 2024-04-25 3:35PM EDT | 2024-07-19 | 27.14 | 31.10 | 34.45 | 0.00 | - | 5 | 10 | 44.59% |
| PEP240920C00150000 | 2024-04-24 12:08PM EDT | 2024-09-20 | 28.75 | 31.50 | 35.45 | 0.00 | - | 8 | 56 | 35.66% |
| PEP241018C00150000 | 2024-03-28 12:51PM EDT | 2024-10-18 | 29.10 | 26.40 | 28.80 | 0.00 | - | 2 | 15 | 0.00% |
| PEP241220C00150000 | 2024-03-18 9:31AM EDT | 2024-12-20 | 22.50 | 24.70 | 25.40 | 0.00 | - | 1 | 1 | 0.00% |
| PEP250117C00150000 | 2024-05-07 10:08AM EDT | 2025-01-17 | 30.10 | 34.80 | 36.70 | 0.00 | - | 7 | 144 | 28.93% |
| PEP250620C00150000 | 2024-04-17 9:59AM EDT | 2025-06-20 | 27.10 | 37.10 | 39.85 | 0.00 | - | 1 | 2 | 28.67% |
| PEP260116C00150000 | 2024-05-16 12:26PM EDT | 2026-01-16 | 39.60 | 39.65 | 41.95 | 0.00 | - | 1 | 30 | 26.20% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00150000 | 2024-05-10 11:43AM EDT | 2024-05-24 | 0.03 | 0.00 | 1.27 | 0.00 | - | 212 | 121 | 101.37% |
| PEP240531P00150000 | 2024-05-15 1:53PM EDT | 2024-05-31 | 0.08 | 0.00 | 1.28 | 0.00 | - | 5 | 21 | 68.99% |
| PEP240607P00150000 | 2024-05-06 11:53AM EDT | 2024-06-07 | 0.06 | 0.00 | 1.28 | 0.00 | - | 40 | 41 | 55.62% |
| PEP240614P00150000 | 2024-05-06 11:51AM EDT | 2024-06-14 | 0.05 | 0.01 | 1.31 | 0.00 | - | - | 10 | 57.32% |
| PEP240621P00150000 | 2024-05-16 10:52AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.38 | 0.00 | - | 5 | 2,698 | 38.18% |
| PEP240719P00150000 | 2024-05-16 3:45PM EDT | 2024-07-19 | 0.12 | 0.08 | 0.16 | 0.00 | - | 4 | 1,159 | 24.22% |
| PEP240920P00150000 | 2024-05-16 12:00PM EDT | 2024-09-20 | 0.49 | 0.34 | 0.44 | 0.00 | - | 11 | 574 | 20.51% |
| PEP241018P00150000 | 2024-05-17 10:25AM EDT | 2024-10-18 | 0.56 | 0.53 | 0.87 | -0.02 | -3.45% | 1 | 63 | 21.63% |
| PEP241220P00150000 | 2024-05-17 9:31AM EDT | 2024-12-20 | 1.00 | 0.97 | 1.45 | -0.02 | -1.96% | 14 | 132 | 20.86% |
| PEP250117P00150000 | 2024-05-14 11:20AM EDT | 2025-01-17 | 1.38 | 1.14 | 1.30 | 0.00 | - | 4 | 1,439 | 19.04% |
| PEP250321P00150000 | 2024-05-14 3:52PM EDT | 2025-03-21 | 2.10 | 1.64 | 2.15 | 0.00 | - | 1 | 22 | 19.73% |
| PEP250620P00150000 | 2024-05-13 1:35PM EDT | 2025-06-20 | 2.78 | 2.56 | 2.84 | 0.00 | - | 125 | 227 | 19.03% |
| PEP260116P00150000 | 2024-05-17 10:59AM EDT | 2026-01-16 | 4.45 | 4.30 | 4.70 | -0.06 | -1.33% | 25 | 363 | 18.66% |
