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
61 682,27 +170,44 (+0,28 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524C00155000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 15.50 | 0.00 | 0.00 | 0.00 | - | 150 | 100 | 0.00% |
| PEP240621C00155000 | 2024-05-10 2:24PM EDT | 2024-06-21 | 25.20 | 25.55 | 29.45 | 0.00 | - | 1 | 133 | 52.95% |
| PEP240719C00155000 | 2024-05-17 11:50AM EDT | 2024-07-19 | 27.97 | 25.60 | 29.50 | +3.57 | +14.63% | 11 | 58 | 39.51% |
| PEP240920C00155000 | 2024-05-14 11:42AM EDT | 2024-09-20 | 25.65 | 28.05 | 30.60 | 0.00 | - | 1 | 133 | 32.13% |
| PEP241018C00155000 | 2024-04-01 11:10AM EDT | 2024-10-18 | 22.34 | 23.15 | 24.60 | 0.00 | - | 1 | 12 | 0.00% |
| PEP241220C00155000 | 2024-05-13 9:54AM EDT | 2024-12-20 | 29.20 | 30.05 | 32.05 | 0.00 | - | 5 | 9 | 28.32% |
| PEP250117C00155000 | 2024-05-16 11:45AM EDT | 2025-01-17 | 30.20 | 30.40 | 31.60 | 0.00 | - | 1 | 178 | 25.54% |
| PEP250620C00155000 | 2024-05-15 11:58AM EDT | 2025-06-20 | 31.50 | 32.95 | 35.80 | 0.00 | - | 1 | 2 | 27.51% |
| PEP260116C00155000 | 2024-05-15 12:46PM EDT | 2026-01-16 | 34.05 | 35.90 | 38.45 | 0.00 | - | 44 | 163 | 25.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00155000 | 2024-04-29 11:06AM EDT | 2024-05-24 | 0.02 | 0.00 | 1.27 | -0.03 | -60.00% | 5 | 16 | 87.65% |
| PEP240531P00155000 | 2024-05-14 11:14AM EDT | 2024-05-31 | 0.08 | 0.00 | 2.15 | 0.00 | - | 80 | 89 | 68.12% |
| PEP240607P00155000 | 2024-05-17 2:03PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.08 | -0.04 | -50.00% | 2 | 7 | 32.62% |
| PEP240614P00155000 | 2024-05-07 10:09AM EDT | 2024-06-14 | 0.10 | 0.02 | 0.11 | 0.00 | - | - | 4 | 29.49% |
| PEP240621P00155000 | 2024-05-17 2:34PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 13 | 1,930 | 25.49% |
| PEP240719P00155000 | 2024-05-17 3:46PM EDT | 2024-07-19 | 0.19 | 0.13 | 0.21 | +0.03 | +18.75% | 12 | 792 | 21.68% |
| PEP240920P00155000 | 2024-05-17 12:10PM EDT | 2024-09-20 | 0.56 | 0.52 | 0.84 | +0.03 | +5.66% | 6 | 656 | 20.58% |
| PEP241018P00155000 | 2024-05-16 3:31PM EDT | 2024-10-18 | 0.82 | 0.75 | 0.81 | 0.00 | - | 14 | 824 | 18.43% |
| PEP241220P00155000 | 2024-05-10 3:25PM EDT | 2024-12-20 | 1.59 | 1.33 | 1.88 | 0.00 | - | 13 | 373 | 19.76% |
| PEP250117P00155000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 2.07 | 1.54 | 2.18 | 0.00 | - | 35 | 2,515 | 19.54% |
| PEP250321P00155000 | 2024-05-14 9:37AM EDT | 2025-03-21 | 2.43 | 2.18 | 3.25 | 0.00 | - | 10 | 19 | 20.14% |
| PEP250620P00155000 | 2024-05-15 3:21PM EDT | 2025-06-20 | 3.30 | 1.63 | 3.55 | -0.45 | -12.00% | 6 | 253 | 18.31% |
| PEP260116P00155000 | 2024-05-17 11:59AM EDT | 2026-01-16 | 5.35 | 5.20 | 5.60 | -0.55 | -9.32% | 15 | 333 | 18.02% |
