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
61 698,23 +56,37 (+0,09 %)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524C00190000 | 2024-05-17 3:25PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.09 | -0.01 | -16.67% | 26 | 198 | 19.53% |
| PEP240531C00190000 | 2024-05-17 2:16PM EDT | 2024-05-31 | 0.10 | 0.06 | 0.14 | -0.05 | -33.33% | 12 | 110 | 14.55% |
| PEP240607C00190000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 0.18 | 0.18 | 0.31 | -0.02 | -10.00% | 53 | 145 | 14.26% |
| PEP240614C00190000 | 2024-05-16 2:52PM EDT | 2024-06-14 | 0.30 | 0.33 | 0.56 | +0.12 | +66.67% | 398 | 9 | 14.67% |
| PEP240621C00190000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.40 | 0.38 | 0.45 | -0.12 | -23.08% | 668 | 4,023 | 12.20% |
| PEP240628C00190000 | 2024-05-17 9:58AM EDT | 2024-06-28 | 0.61 | 0.49 | 0.60 | -0.15 | -19.74% | 1 | 139 | 12.18% |
| PEP240719C00190000 | 2024-05-17 2:38PM EDT | 2024-07-19 | 1.44 | 1.35 | 1.44 | -0.31 | -17.71% | 27 | 1,705 | 13.89% |
| PEP240920C00190000 | 2024-05-17 3:05PM EDT | 2024-09-20 | 3.21 | 3.10 | 3.30 | -0.09 | -2.73% | 53 | 1,317 | 14.89% |
| PEP241018C00190000 | 2024-05-17 3:01PM EDT | 2024-10-18 | 4.22 | 4.05 | 6.20 | -0.03 | -0.71% | 112 | 634 | 19.99% |
| PEP241220C00190000 | 2024-05-17 11:09AM EDT | 2024-12-20 | 6.30 | 5.90 | 6.55 | +0.05 | +0.80% | 3 | 221 | 17.47% |
| PEP250117C00190000 | 2024-05-17 12:22PM EDT | 2025-01-17 | 6.79 | 6.55 | 6.75 | +0.09 | +1.34% | 3 | 2,804 | 16.78% |
| PEP250321C00190000 | 2024-05-17 12:55PM EDT | 2025-03-21 | 8.50 | 8.20 | 8.65 | +1.05 | +14.09% | 2 | 154 | 17.87% |
| PEP250620C00190000 | 2024-05-16 3:41PM EDT | 2025-06-20 | 10.46 | 10.25 | 10.80 | 0.00 | - | 6 | 271 | 18.56% |
| PEP260116C00190000 | 2024-05-17 2:55PM EDT | 2026-01-16 | 14.65 | 14.20 | 15.25 | -0.10 | -0.68% | 7 | 197 | 19.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00190000 | 2024-05-17 1:53PM EDT | 2024-05-24 | 7.75 | 7.50 | 8.75 | -1.15 | -12.92% | 10 | 10 | 37.45% |
| PEP240531P00190000 | 2024-05-17 9:31AM EDT | 2024-05-31 | 7.60 | 6.70 | 8.80 | -2.10 | -21.65% | 3 | 1 | 25.97% |
| PEP240621P00190000 | 2024-04-25 2:34PM EDT | 2024-06-21 | 14.15 | 8.65 | 9.20 | 0.00 | - | 102 | 103 | 18.49% |
| PEP240719P00190000 | 2024-05-17 9:50AM EDT | 2024-07-19 | 9.35 | 8.70 | 11.30 | -2.53 | -21.30% | 25 | 24 | 21.85% |
| PEP241018P00190000 | 2024-05-17 12:53PM EDT | 2024-10-18 | 10.59 | 10.40 | 12.55 | -4.71 | -30.78% | 6 | 9 | 16.77% |
| PEP250117P00190000 | 2024-05-16 12:40PM EDT | 2025-01-17 | 13.30 | 11.65 | 14.00 | 0.00 | - | 1 | 103 | 15.83% |
| PEP250620P00190000 | 2024-04-29 3:05PM EDT | 2025-06-20 | 18.10 | 13.15 | 14.60 | 0.00 | - | - | 3 | 13.22% |
| PEP260116P00190000 | 2024-04-12 12:21PM EDT | 2026-01-16 | 24.71 | 17.05 | 19.50 | 0.00 | - | 10 | 21 | 16.00% |
