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
61 630,32 -174,18 (-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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524C00175000 | 2024-05-17 1:35PM EDT | 2024-05-24 | 7.70 | 7.25 | 9.25 | -0.12 | -1.53% | 29 | 206 | 52.86% |
| PEP240531C00175000 | 2024-05-17 3:10PM EDT | 2024-05-31 | 8.00 | 7.40 | 9.55 | +1.86 | +30.29% | 1 | 90 | 38.54% |
| PEP240607C00175000 | 2024-05-16 12:01PM EDT | 2024-06-07 | 7.55 | 6.80 | 9.40 | 0.00 | - | 2 | 22 | 30.02% |
| PEP240614C00175000 | 2024-05-15 9:48AM EDT | 2024-06-14 | 5.67 | 7.80 | 8.25 | 0.00 | - | 1 | 31 | 18.36% |
| PEP240621C00175000 | 2024-05-17 3:24PM EDT | 2024-06-21 | 8.18 | 7.00 | 8.20 | -0.82 | -9.11% | 16 | 4,597 | 16.03% |
| PEP240719C00175000 | 2024-05-17 11:42AM EDT | 2024-07-19 | 9.60 | 9.00 | 10.65 | -0.05 | -0.52% | 2 | 1,772 | 21.88% |
| PEP240920C00175000 | 2024-05-17 11:16AM EDT | 2024-09-20 | 11.90 | 11.20 | 11.55 | +0.60 | +5.31% | 13 | 2,202 | 17.76% |
| PEP241018C00175000 | 2024-05-17 9:44AM EDT | 2024-10-18 | 12.15 | 12.10 | 13.80 | +1.20 | +10.96% | 2 | 436 | 21.23% |
| PEP241220C00175000 | 2024-05-16 10:03AM EDT | 2024-12-20 | 14.30 | 14.10 | 15.00 | +1.00 | +7.52% | 1 | 688 | 20.14% |
| PEP250117C00175000 | 2024-05-16 1:13PM EDT | 2025-01-17 | 15.19 | 14.75 | 15.20 | 0.00 | - | 5 | 2,476 | 19.31% |
| PEP250321C00175000 | 2024-05-13 9:44AM EDT | 2025-03-21 | 15.51 | 15.45 | 19.00 | 0.00 | - | 1 | 693 | 23.19% |
| PEP250620C00175000 | 2024-05-08 11:52AM EDT | 2025-06-20 | 16.25 | 18.65 | 19.75 | 0.00 | - | 1 | 115 | 21.40% |
| PEP260116C00175000 | 2024-05-16 11:34AM EDT | 2026-01-16 | 22.65 | 22.30 | 25.00 | 0.00 | - | 3 | 154 | 23.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00175000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.11 | 0.07 | 0.13 | +0.02 | +22.22% | 577 | 689 | 20.61% |
| PEP240531P00175000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.20 | 0.19 | 0.24 | +0.02 | +11.11% | 23 | 689 | 16.21% |
| PEP240607P00175000 | 2024-05-17 2:18PM EDT | 2024-06-07 | 0.41 | 0.44 | 0.87 | +0.02 | +5.13% | 5 | 1,187 | 19.72% |
| PEP240614P00175000 | 2024-05-17 10:10AM EDT | 2024-06-14 | 0.62 | 0.64 | 0.69 | -0.02 | -3.12% | 6 | 255 | 15.56% |
| PEP240621P00175000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.82 | 0.61 | 0.87 | +0.14 | +20.59% | 63 | 3,363 | 15.13% |
| PEP240628P00175000 | 2024-05-16 3:56PM EDT | 2024-06-28 | 0.86 | 0.85 | 1.31 | 0.00 | - | 3 | 18 | 16.31% |
| PEP240719P00175000 | 2024-05-17 1:46PM EDT | 2024-07-19 | 1.60 | 1.63 | 1.73 | +0.02 | +1.27% | 34 | 1,876 | 15.08% |
| PEP240920P00175000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 3.20 | 3.10 | 3.25 | +0.10 | +3.23% | 156 | 571 | 14.86% |
| PEP241018P00175000 | 2024-05-16 3:29PM EDT | 2024-10-18 | 3.85 | 3.75 | 3.90 | 0.00 | - | 10 | 246 | 14.99% |
| PEP241220P00175000 | 2024-05-16 3:14PM EDT | 2024-12-20 | 5.20 | 5.00 | 5.20 | 0.00 | - | 3 | 238 | 15.17% |
| PEP250117P00175000 | 2024-05-16 2:17PM EDT | 2025-01-17 | 5.60 | 5.25 | 5.60 | 0.00 | - | 252 | 1,080 | 15.00% |
| PEP250321P00175000 | 2024-04-30 9:30AM EDT | 2025-03-21 | 9.54 | 5.40 | 8.75 | 0.00 | - | - | 1 | 18.41% |
| PEP250620P00175000 | 2024-05-16 3:19PM EDT | 2025-06-20 | 7.90 | 7.90 | 8.25 | -0.10 | -1.25% | 1 | 256 | 15.47% |
| PEP260116P00175000 | 2024-05-17 12:03PM EDT | 2026-01-16 | 10.45 | 10.40 | 11.15 | -0.20 | -1.88% | 6 | 387 | 15.77% |
