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
61 742,74 +238,45 (+0,39 %)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524C00195000 | 2024-05-13 11:13AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 2 | 103 | 24.22% |
| PEP240531C00195000 | 2024-04-19 11:15AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.14 | 0.00 | - | 60 | 10 | 21.24% |
| PEP240607C00195000 | 2024-05-17 10:06AM EDT | 2024-06-07 | 0.07 | 0.03 | 0.12 | -0.05 | -41.67% | 18 | 25 | 16.65% |
| PEP240621C00195000 | 2024-05-17 2:16PM EDT | 2024-06-21 | 0.14 | 0.09 | 0.17 | +0.03 | +27.27% | 1 | 1,411 | 13.65% |
| PEP240719C00195000 | 2024-05-17 3:13PM EDT | 2024-07-19 | 0.56 | 0.53 | 0.61 | -0.19 | -25.33% | 261 | 1,408 | 13.81% |
| PEP240920C00195000 | 2024-05-17 12:46PM EDT | 2024-09-20 | 1.85 | 1.74 | 2.06 | +0.06 | +3.35% | 65 | 807 | 14.94% |
| PEP241018C00195000 | 2024-05-17 12:05PM EDT | 2024-10-18 | 2.74 | 2.52 | 3.05 | -0.07 | -2.49% | 15 | 340 | 16.12% |
| PEP241220C00195000 | 2024-05-17 12:15PM EDT | 2024-12-20 | 4.25 | 4.10 | 4.25 | -0.03 | -0.70% | 2 | 1,038 | 16.05% |
| PEP250117C00195000 | 2024-05-17 3:26PM EDT | 2025-01-17 | 4.80 | 4.65 | 5.35 | -0.20 | -4.00% | 2 | 1,242 | 17.15% |
| PEP250321C00195000 | 2024-05-14 10:49AM EDT | 2025-03-21 | 5.15 | 6.10 | 6.90 | 0.00 | - | 34 | 24 | 17.78% |
| PEP250620C00195000 | 2024-05-17 12:58PM EDT | 2025-06-20 | 8.40 | 8.10 | 9.40 | +0.18 | +2.19% | 19 | 538 | 19.04% |
| PEP260116C00195000 | 2024-05-17 12:01PM EDT | 2026-01-16 | 12.50 | 11.95 | 14.50 | +1.55 | +14.16% | 15 | 318 | 20.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621P00195000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 26.25 | 12.50 | 16.00 | 0.00 | - | 3 | 0 | 34.96% |
| PEP240719P00195000 | 2024-03-05 4:11PM EDT | 2024-07-19 | 32.94 | 23.45 | 27.10 | 0.00 | - | 3 | 0 | 58.72% |
| PEP240920P00195000 | 2024-03-15 3:02PM EDT | 2024-09-20 | 29.62 | 25.05 | 28.95 | 0.00 | - | 375 | 0 | 50.07% |
| PEP241018P00195000 | 2024-04-26 3:46PM EDT | 2024-10-18 | 19.45 | 13.60 | 15.85 | 0.00 | - | 1 | 1 | 16.11% |
| PEP250117P00195000 | 2024-04-30 1:20PM EDT | 2025-01-17 | 20.30 | 14.50 | 16.90 | 0.00 | - | 1 | 57 | 14.82% |
| PEP260116P00195000 | 2024-04-19 10:20AM EDT | 2026-01-16 | 25.64 | 18.65 | 19.95 | 0.00 | - | 30 | 21 | 12.93% |
