Marchés français ouverture 5 h 7 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 647,20 -299,73 (-0,77 %) EUR/USD
1,0865 +0,0006 (+0,05 %) HANG SENG
19 167,02 -53,60 (-0,28 %) Bitcoin EUR
64 513,83 -882,73 (-1,35 %)
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 :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524C00155000 | 2024-04-15 9:30AM EDT | 155.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 150 | 100 | 0.00% |
| PEP240524C00160000 | 2024-05-16 11:48AM EDT | 160.00 | 21.85 | 19.50 | 21.90 | 0.00 | - | - | 2 | 108.06% |
| PEP240524C00165000 | 2024-04-23 10:20AM EDT | 165.00 | 7.99 | 16.05 | 17.75 | 0.00 | - | 1 | 3 | 87.70% |
| PEP240524C00167500 | 2024-05-17 12:38PM EDT | 167.50 | 15.19 | 13.55 | 14.30 | 0.00 | - | 20 | 20 | 60.94% |
| PEP240524C00170000 | 2024-05-21 2:00PM EDT | 170.00 | 10.88 | 11.05 | 12.40 | +0.49 | +4.72% | 3 | 67 | 61.96% |
| PEP240524C00172500 | 2024-05-17 10:57AM EDT | 172.50 | 10.85 | 8.60 | 9.85 | 0.00 | - | 3 | 8 | 51.71% |
| PEP240524C00175000 | 2024-05-21 3:36PM EDT | 175.00 | 6.20 | 6.10 | 7.70 | +0.70 | +12.73% | 4 | 207 | 61.13% |
| PEP240524C00177500 | 2024-05-21 2:38PM EDT | 177.50 | 3.60 | 3.10 | 5.75 | +0.43 | +13.56% | 1 | 62 | 56.86% |
| PEP240524C00180000 | 2024-05-21 3:59PM EDT | 180.00 | 1.87 | 1.84 | 1.97 | +0.38 | +25.50% | 193 | 941 | 20.85% |
| PEP240524C00182500 | 2024-05-21 3:59PM EDT | 182.50 | 0.58 | 0.54 | 0.59 | +0.12 | +26.09% | 259 | 613 | 17.73% |
| PEP240524C00185000 | 2024-05-21 3:58PM EDT | 185.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 57 | 670 | 17.19% |
| PEP240524C00187500 | 2024-05-21 9:30AM EDT | 187.50 | 0.06 | 0.01 | 0.05 | +0.02 | +50.00% | 4 | 170 | 21.29% |
| PEP240524C00190000 | 2024-05-21 12:21PM EDT | 190.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 42 | 204 | 26.76% |
| PEP240524C00192500 | 2024-05-20 9:30AM EDT | 192.50 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 378 | 43.85% |
| PEP240524C00195000 | 2024-05-17 12:05PM EDT | 195.00 | 0.02 | 0.01 | 0.20 | -0.01 | -33.33% | 1 | 105 | 50.98% |
| PEP240524C00197500 | 2024-05-21 1:48PM EDT | 197.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 73 | 40.23% |
| PEP240524C00210000 | 2024-05-14 3:42PM EDT | 210.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 9 | 97 | 111.96% |
| PEP240524C00215000 | 2024-05-08 2:32PM EDT | 215.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | - | 12 | 98.63% |
| PEP240524C00220000 | 2024-05-13 9:51AM EDT | 220.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 49 | 123.73% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00120000 | 2024-04-09 10:31AM EDT | 120.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | - | 4 | 295.90% |
| PEP240524P00135000 | 2024-04-17 11:44AM EDT | 135.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 30 | 181.05% |
| PEP240524P00140000 | 2024-05-14 3:42PM EDT | 140.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 9 | 33 | 161.13% |
| PEP240524P00145000 | 2024-05-13 9:49AM EDT | 145.00 | 0.01 | 0.00 | 0.91 | 0.00 | - | 15 | 121 | 148.93% |
| PEP240524P00150000 | 2024-05-20 12:38PM EDT | 150.00 | 0.01 | 0.00 | 0.99 | 0.00 | - | 30 | 151 | 132.42% |
| PEP240524P00152500 | 2024-05-21 11:09AM EDT | 152.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 6 | 130.18% |
| PEP240524P00155000 | 2024-05-17 3:01PM EDT | 155.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 5 | 21 | 93.95% |
| PEP240524P00157500 | 2024-05-21 9:30AM EDT | 157.50 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 1 | 56 | 69.53% |
| PEP240524P00160000 | 2024-05-17 1:22PM EDT | 160.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 222 | 55.47% |
| PEP240524P00162500 | 2024-05-17 1:29PM EDT | 162.50 | 0.03 | 0.00 | 0.38 | 0.00 | - | 120 | 100 | 69.53% |
| PEP240524P00165000 | 2024-05-20 3:32PM EDT | 165.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 12 | 178 | 48.83% |
| PEP240524P00167500 | 2024-05-21 12:51PM EDT | 167.50 | 0.02 | 0.01 | 1.91 | -0.04 | -66.67% | 3 | 70 | 81.40% |
| PEP240524P00170000 | 2024-05-21 2:22PM EDT | 170.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 155 | 269 | 33.99% |
| PEP240524P00172500 | 2024-05-21 12:51PM EDT | 172.50 | 0.04 | 0.02 | 0.07 | -0.05 | -55.56% | 13 | 981 | 29.88% |
| PEP240524P00175000 | 2024-05-21 3:44PM EDT | 175.00 | 0.08 | 0.05 | 0.09 | -0.07 | -46.67% | 8 | 530 | 23.63% |
| PEP240524P00177500 | 2024-05-21 3:54PM EDT | 177.50 | 0.20 | 0.17 | 0.27 | -0.14 | -41.18% | 42 | 2,549 | 21.29% |
| PEP240524P00180000 | 2024-05-21 3:59PM EDT | 180.00 | 0.61 | 0.61 | 0.66 | -0.47 | -43.52% | 3,107 | 6,766 | 17.12% |
| PEP240524P00182500 | 2024-05-21 3:13PM EDT | 182.50 | 1.80 | 1.70 | 1.90 | -0.78 | -30.23% | 17 | 283 | 15.82% |
| PEP240524P00185000 | 2024-05-20 9:55AM EDT | 185.00 | 4.60 | 2.95 | 5.10 | 0.00 | - | 11 | 7 | 40.77% |
| PEP240524P00187500 | 2024-05-13 10:27AM EDT | 187.50 | 6.40 | 6.20 | 7.40 | 0.00 | - | 3 | 0 | 48.34% |
| PEP240524P00190000 | 2024-05-17 1:53PM EDT | 190.00 | 7.75 | 8.70 | 10.85 | 0.00 | - | 10 | 0 | 55.71% |
| PEP240524P00200000 | 2024-05-20 2:48PM EDT | 200.00 | 19.90 | 18.75 | 20.95 | 0.00 | - | 1 | 4 | 92.72% |
| PEP240524P00202500 | 2024-05-15 3:48PM EDT | 202.50 | 23.02 | 20.25 | 23.45 | 0.00 | - | - | 0 | 82.72% |
| PEP240524P00205000 | 2024-05-20 3:03PM EDT | 205.00 | 24.95 | 22.75 | 25.95 | 0.00 | - | 1 | 5 | 89.55% |
| PEP240524P00210000 | 2024-05-20 3:02PM EDT | 210.00 | 29.89 | 28.55 | 30.95 | 0.00 | - | 1 | 1 | 119.48% |
| PEP240524P00215000 | 2024-05-15 3:48PM EDT | 215.00 | 35.61 | 32.80 | 35.90 | 0.00 | - | 1 | 0 | 115.14% |
