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
61 660,45 +120,82 (+0,20 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524C00185000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 0.38 | 0.36 | 0.44 | -0.33 | -46.48% | 185 | 522 | 15.19% |
| PEP240531C00185000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.78 | 0.72 | 0.84 | -0.33 | -29.73% | 68 | 579 | 13.94% |
| PEP240607C00185000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 1.02 | 1.04 | 1.43 | -0.48 | -32.00% | 38 | 1,319 | 15.15% |
| PEP240614C00185000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 1.27 | 1.12 | 1.35 | -0.45 | -26.16% | 38 | 227 | 12.59% |
| PEP240621C00185000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 1.48 | 1.47 | 1.54 | -0.48 | -24.49% | 453 | 6,383 | 12.15% |
| PEP240628C00185000 | 2024-05-17 3:54PM EDT | 2024-06-28 | 1.77 | 1.63 | 2.20 | -0.28 | -13.66% | 4 | 27 | 13.94% |
| PEP240719C00185000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 3.04 | 3.00 | 3.10 | -0.55 | -15.32% | 231 | 3,409 | 14.45% |
| PEP240920C00185000 | 2024-05-17 12:15PM EDT | 2024-09-20 | 5.50 | 5.15 | 5.35 | -0.35 | -5.98% | 2 | 904 | 15.54% |
| PEP241018C00185000 | 2024-05-17 3:26PM EDT | 2024-10-18 | 6.42 | 6.20 | 6.45 | +0.02 | +0.31% | 30 | 771 | 16.39% |
| PEP241220C00185000 | 2024-05-17 12:00PM EDT | 2024-12-20 | 8.56 | 8.20 | 8.50 | -0.24 | -2.73% | 2 | 483 | 17.47% |
| PEP250117C00185000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 9.00 | 8.95 | 9.10 | -0.50 | -5.26% | 13 | 1,339 | 17.45% |
| PEP250321C00185000 | 2024-05-16 3:41PM EDT | 2025-03-21 | 10.85 | 10.60 | 11.60 | 0.00 | - | 1 | 705 | 19.30% |
| PEP250620C00185000 | 2024-05-15 3:05PM EDT | 2025-06-20 | 11.75 | 12.75 | 15.50 | 0.00 | - | 25 | 844 | 22.09% |
| PEP260116C00185000 | 2024-05-16 3:04PM EDT | 2026-01-16 | 16.98 | 16.70 | 17.75 | 0.00 | - | 11 | 309 | 20.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00185000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 2.91 | 2.62 | 3.20 | -0.14 | -4.59% | 10 | 2 | 14.45% |
| PEP240531P00185000 | 2024-05-17 9:41AM EDT | 2024-05-31 | 3.50 | 2.86 | 5.35 | -1.71 | -32.82% | 3 | 24 | 27.36% |
| PEP240607P00185000 | 2024-05-17 10:25AM EDT | 2024-06-07 | 3.85 | 4.30 | 5.00 | -2.36 | -38.00% | 62 | 45 | 19.91% |
| PEP240614P00185000 | 2024-05-13 11:53AM EDT | 2024-06-14 | 6.10 | 4.05 | 4.55 | 0.00 | - | 2 | 2 | 14.73% |
| PEP240621P00185000 | 2024-05-17 1:57PM EDT | 2024-06-21 | 4.75 | 4.75 | 4.95 | +0.55 | +13.10% | 38 | 218 | 15.04% |
| PEP240719P00185000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 5.60 | 5.50 | 5.85 | -0.22 | -3.78% | 1 | 21 | 14.25% |
| PEP240920P00185000 | 2024-05-17 12:53PM EDT | 2024-09-20 | 7.05 | 7.10 | 7.30 | +0.20 | +2.92% | 6 | 88 | 13.51% |
| PEP241018P00185000 | 2024-05-13 11:26AM EDT | 2024-10-18 | 8.65 | 7.80 | 8.00 | 0.00 | - | 1 | 4 | 13.72% |
| PEP241220P00185000 | 2024-04-04 10:43AM EDT | 2024-12-20 | 16.25 | 12.40 | 12.95 | 0.00 | - | 1 | 6 | 20.43% |
| PEP250117P00185000 | 2024-05-16 2:52PM EDT | 2025-01-17 | 9.75 | 8.90 | 9.60 | 0.00 | - | 1 | 678 | 13.58% |
| PEP260116P00185000 | 2024-05-14 2:06PM EDT | 2026-01-16 | 15.60 | 14.25 | 14.80 | 0.00 | - | 68 | 207 | 14.16% |
