La bourse ferme dans 4 h 6 min
CAC 40
8 021,18 +28,31 (+0,35 %) Euro Stoxx 50
5 015,77 +32,10 (+0,64 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0847 -0,0007 (-0,07 %) Gold future
2 351,70 +5,90 (+0,25 %) Bitcoin EUR
63 844,65 +1 588,57 (+2,55 %)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240607C00115000 | 2024-05-02 10:20AM EDT | 115.00 | 61.50 | 55.55 | 60.25 | 0.00 | - | - | 1 | 132.81% |
| PEP240607C00150000 | 2024-05-06 3:06PM EDT | 150.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PEP240607C00160000 | 2024-05-31 2:11PM EDT | 160.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 0.00% |
| PEP240607C00165000 | 2024-05-30 11:40AM EDT | 165.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| PEP240607C00167500 | 2024-05-31 3:26PM EDT | 167.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 21 | 41 | 0.00% |
| PEP240607C00170000 | 2024-05-31 3:58PM EDT | 170.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 240 | 219 | 0.00% |
| PEP240607C00172500 | 2024-05-31 3:58PM EDT | 172.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 477 | 421 | 0.00% |
| PEP240607C00175000 | 2024-05-31 3:58PM EDT | 175.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,375 | 1,050 | 3.13% |
| PEP240607C00177500 | 2024-05-31 3:59PM EDT | 177.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 78 | 297 | 6.25% |
| PEP240607C00180000 | 2024-05-31 3:28PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 953 | 6.25% |
| PEP240607C00182500 | 2024-05-31 2:11PM EDT | 182.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 184 | 846 | 12.50% |
| PEP240607C00185000 | 2024-05-31 10:44AM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,345 | 12.50% |
| PEP240607C00187500 | 2024-05-28 2:40PM EDT | 187.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| PEP240607C00190000 | 2024-05-30 9:43AM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 25.00% |
| PEP240607C00195000 | 2024-05-24 9:36AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| PEP240607C00200000 | 2024-05-31 3:47PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| PEP240607C00202500 | 2024-05-31 2:41PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| PEP240607C00205000 | 2024-05-31 12:00PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PEP240607C00207500 | 2024-05-29 12:10PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 63 | 25.00% |
| PEP240607C00210000 | 2024-05-28 10:40AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 25.00% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240607P00135000 | 2024-05-31 12:01PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| PEP240607P00140000 | 2024-05-31 3:25PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 116 | 50.00% |
| PEP240607P00150000 | 2024-05-06 11:53AM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 25.00% |
| PEP240607P00155000 | 2024-05-31 12:58PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| PEP240607P00157500 | 2024-05-31 11:39AM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| PEP240607P00160000 | 2024-05-31 11:07AM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 12.50% |
| PEP240607P00162500 | 2024-05-31 2:10PM EDT | 162.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 12.50% |
| PEP240607P00165000 | 2024-05-31 3:48PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 45 | 79 | 12.50% |
| PEP240607P00167500 | 2024-05-31 3:56PM EDT | 167.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 71 | 1,020 | 6.25% |
| PEP240607P00170000 | 2024-05-31 3:56PM EDT | 170.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 77 | 938 | 3.13% |
| PEP240607P00172500 | 2024-05-31 3:58PM EDT | 172.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 16 | 147 | 0.78% |
| PEP240607P00175000 | 2024-05-31 3:46PM EDT | 175.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 38 | 1,104 | 0.00% |
| PEP240607P00177500 | 2024-05-31 12:01PM EDT | 177.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| PEP240607P00180000 | 2024-05-31 1:51PM EDT | 180.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 9 | 107 | 0.00% |
| PEP240607P00182500 | 2024-05-30 2:34PM EDT | 182.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 29 | 34 | 0.00% |
| PEP240607P00185000 | 2024-05-30 10:31AM EDT | 185.00 | 15.49 | 0.00 | 0.00 | 0.00 | - | 8 | 66 | 0.00% |
| PEP240607P00187500 | 2024-05-28 2:05PM EDT | 187.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| PEP240607P00190000 | 2024-05-28 10:40AM EDT | 190.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| PEP240607P00192500 | 2024-05-28 11:22AM EDT | 192.50 | 20.60 | 0.00 | 0.00 | 0.00 | - | 17 | 16 | 0.00% |
| PEP240607P00210000 | 2024-05-24 2:16PM EDT | 210.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
