La bourse ferme dans 6 h 2 min
CAC 40
8 021,78 +28,91 (+0,36 %) Euro Stoxx 50
5 020,36 +36,69 (+0,74 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0840 -0,0014 (-0,13 %) Gold future
2 346,00 +0,20 (+0,01 %) Bitcoin EUR
63 594,91 +1 214,46 (+1,95 %)
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’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240614C00165000 | 2024-05-31 1:28PM EDT | 165.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240614C00167500 | 2024-05-31 3:59PM EDT | 167.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PEP240614C00170000 | 2024-05-31 3:49PM EDT | 170.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| PEP240614C00172500 | 2024-05-31 3:57PM EDT | 172.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| PEP240614C00175000 | 2024-05-31 3:58PM EDT | 175.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 1.56% |
| PEP240614C00177500 | 2024-05-31 3:58PM EDT | 177.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| PEP240614C00180000 | 2024-05-31 3:57PM EDT | 180.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| PEP240614C00182500 | 2024-05-29 2:24PM EDT | 182.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| PEP240614C00185000 | 2024-05-31 3:54PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PEP240614C00190000 | 2024-05-31 2:55PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP240614C00195000 | 2024-05-20 3:50PM EDT | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PEP240614C00215000 | 2024-05-28 1:49PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PEP240614C00220000 | 2024-05-29 3:17PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240614P00110000 | 2024-05-15 3:22PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PEP240614P00125000 | 2024-05-28 3:27PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP240614P00150000 | 2024-05-29 3:02PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PEP240614P00155000 | 2024-05-20 3:56PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP240614P00157500 | 2024-05-29 2:24PM EDT | 157.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PEP240614P00160000 | 2024-05-31 1:53PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PEP240614P00162500 | 2024-05-31 3:38PM EDT | 162.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PEP240614P00165000 | 2024-05-31 3:40PM EDT | 165.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PEP240614P00167500 | 2024-05-31 1:48PM EDT | 167.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| PEP240614P00170000 | 2024-05-31 3:58PM EDT | 170.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| PEP240614P00172500 | 2024-05-31 12:06PM EDT | 172.50 | 4.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| PEP240614P00175000 | 2024-05-31 3:46PM EDT | 175.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PEP240614P00177500 | 2024-05-29 1:45PM EDT | 177.50 | 7.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240614P00180000 | 2024-05-31 2:11PM EDT | 180.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240614P00185000 | 2024-05-24 3:55PM EDT | 185.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240614P00190000 | 2024-05-24 1:30PM EDT | 190.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
