La bourse est fermée
Dow Jones
38 009,94 -376,15 (-0,98 %) Nasdaq
15 807,21 -175,88 (-1,10 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0685 -0,0040 (-0,37 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:07PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503C00152500 | 2024-04-24 2:09PM EDT | 152.50 | 24.90 | 22.20 | 23.35 | 0.00 | - | - | 25 | 69.92% |
| PEP240503C00155000 | 2024-04-26 12:02PM EDT | 155.00 | 21.55 | 20.40 | 22.00 | 0.00 | - | 15 | 16 | 82.72% |
| PEP240503C00157500 | 2024-04-26 12:53PM EDT | 157.50 | 19.15 | 17.60 | 18.80 | 0.00 | - | 2 | 3 | 78.13% |
| PEP240503C00160000 | 2024-04-26 10:36AM EDT | 160.00 | 15.26 | 15.40 | 15.65 | -2.20 | -12.60% | 1 | 65 | 0.00% |
| PEP240503C00162500 | 2024-04-26 1:02PM EDT | 162.50 | 14.00 | 12.95 | 13.20 | 0.00 | - | 11 | 13 | 0.00% |
| PEP240503C00165000 | 2024-04-29 10:15AM EDT | 165.00 | 10.63 | 10.50 | 10.65 | 0.00 | - | 4 | 49 | 0.00% |
| PEP240503C00167500 | 2024-04-29 11:44AM EDT | 167.50 | 8.34 | 7.90 | 8.15 | 0.00 | - | 1 | 218 | 0.00% |
| PEP240503C00170000 | 2024-04-30 11:05AM EDT | 170.00 | 6.05 | 5.50 | 5.75 | -0.45 | -6.92% | 27 | 537 | 15.24% |
| PEP240503C00172500 | 2024-04-30 11:52AM EDT | 172.50 | 3.60 | 3.15 | 3.40 | +0.01 | +0.28% | 16 | 247 | 15.28% |
| PEP240503C00175000 | 2024-04-30 12:20PM EDT | 175.00 | 1.31 | 1.38 | 1.43 | -0.61 | -31.77% | 171 | 1,317 | 13.97% |
| PEP240503C00177500 | 2024-04-30 12:42PM EDT | 177.50 | 0.33 | 0.34 | 0.37 | -0.31 | -49.21% | 363 | 1,425 | 13.82% |
| PEP240503C00180000 | 2024-04-30 12:45PM EDT | 180.00 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 988 | 1,301 | 15.14% |
| PEP240503C00182500 | 2024-04-30 12:25PM EDT | 182.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 112 | 868 | 17.19% |
| PEP240503C00185000 | 2024-04-29 10:42AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 663 | 20.31% |
| PEP240503C00187500 | 2024-04-25 10:51AM EDT | 187.50 | 0.05 | 0.00 | 0.18 | 0.00 | - | 15 | 16 | 39.16% |
| PEP240503C00190000 | 2024-04-25 10:48AM EDT | 190.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 19 | 38 | 36.13% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00149000 | 2024-04-22 3:37PM EDT | 149.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 100 | 60.94% |
| PEP240503P00150000 | 2024-04-25 2:07PM EDT | 150.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 146 | 53.13% |
| PEP240503P00152500 | 2024-04-29 2:03PM EDT | 152.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 53.13% |
| PEP240503P00155000 | 2024-04-29 11:24AM EDT | 155.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 28 | 49.22% |
| PEP240503P00157500 | 2024-04-23 10:42AM EDT | 157.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 55 | 52 | 45.70% |
| PEP240503P00160000 | 2024-04-29 1:47PM EDT | 160.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 412 | 39.84% |
| PEP240503P00162500 | 2024-04-25 3:40PM EDT | 162.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 67 | 33.99% |
| PEP240503P00165000 | 2024-04-30 11:18AM EDT | 165.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 518 | 26.56% |
| PEP240503P00167500 | 2024-04-29 3:31PM EDT | 167.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 1 | 297 | 23.44% |
| PEP240503P00170000 | 2024-04-30 12:21PM EDT | 170.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 113 | 671 | 19.63% |
| PEP240503P00172500 | 2024-04-30 12:45PM EDT | 172.50 | 0.24 | 0.22 | 0.25 | +0.03 | +14.29% | 278 | 968 | 17.29% |
| PEP240503P00175000 | 2024-04-30 12:45PM EDT | 175.00 | 0.86 | 0.83 | 0.88 | +0.16 | +22.86% | 147 | 1,062 | 16.53% |
| PEP240503P00177500 | 2024-04-29 3:54PM EDT | 177.50 | 2.16 | 2.30 | 2.40 | 0.00 | - | 114 | 616 | 18.07% |
| PEP240503P00180000 | 2024-04-26 3:54PM EDT | 180.00 | 4.20 | 4.55 | 4.75 | 0.00 | - | 39 | 195 | 25.54% |
| PEP240503P00182500 | 2024-04-30 10:43AM EDT | 182.50 | 7.07 | 7.00 | 7.20 | +0.77 | +12.22% | 1 | 1 | 33.01% |
| PEP240503P00185000 | 2024-04-25 9:53AM EDT | 185.00 | 6.10 | 9.45 | 9.70 | 0.00 | - | - | 1 | 40.82% |
| PEP240503P00187500 | 2024-04-24 12:47PM EDT | 187.50 | 11.45 | 12.00 | 12.75 | 0.00 | - | - | 6 | 53.08% |
| PEP240503P00190000 | 2024-04-25 11:07AM EDT | 190.00 | 12.10 | 14.50 | 14.75 | 0.00 | - | - | 0 | 52.64% |
| PEP240503P00192500 | 2024-04-25 10:26AM EDT | 192.50 | 15.25 | 16.45 | 17.20 | 0.00 | - | - | 0 | 61.91% |
| PEP240503P00195000 | 2024-04-29 10:16AM EDT | 195.00 | 19.70 | 19.20 | 19.80 | 0.00 | - | 1 | 6 | 59.67% |
| PEP240503P00197500 | 2024-04-26 3:52PM EDT | 197.50 | 21.24 | 20.90 | 22.20 | 0.00 | - | 4 | 0 | 74.61% |
| PEP240503P00200000 | 2024-04-25 3:53PM EDT | 200.00 | 23.71 | 23.20 | 24.75 | 0.00 | - | - | 3 | 82.62% |
| PEP240503P00205000 | 2024-04-25 3:53PM EDT | 205.00 | 28.72 | 29.35 | 30.20 | 0.00 | - | - | 0 | 95.51% |
