La bourse ferme dans 7 h 29 min
CAC 40
7 617,94 +8,79 (+0,12 %) Euro Stoxx 50
4 930,88 +14,94 (+0,30 %) Dow Jones
39 127,80 +15,64 (+0,04 %) EUR/USD
1,0693 +0,0009 (+0,09 %) Gold future
2 311,40 -1,80 (-0,08 %) Bitcoin EUR
56 834,39 -879,95 (-1,52 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240628C00130000 | 2024-06-26 12:33PM EDT | 130.00 | 36.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240628C00150000 | 2024-06-04 10:24AM EDT | 150.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240628C00155000 | 2024-06-20 10:33AM EDT | 155.00 | 11.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP240628C00157500 | 2024-06-13 10:30AM EDT | 157.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240628C00160000 | 2024-06-20 12:33PM EDT | 160.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP240628C00162500 | 2024-06-26 2:56PM EDT | 162.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PEP240628C00165000 | 2024-06-26 3:59PM EDT | 165.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
| PEP240628C00167500 | 2024-06-26 3:55PM EDT | 167.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 1.56% |
| PEP240628C00170000 | 2024-06-26 3:58PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 6.25% |
| PEP240628C00172500 | 2024-06-26 3:43PM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| PEP240628C00175000 | 2024-06-26 2:33PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| PEP240628C00177500 | 2024-06-26 11:42AM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PEP240628C00180000 | 2024-06-26 3:57PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PEP240628C00185000 | 2024-06-26 11:09AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| PEP240628C00187500 | 2024-06-25 3:06PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PEP240628C00190000 | 2024-06-25 10:50AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| PEP240628C00195000 | 2024-06-20 3:57PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| PEP240628C00200000 | 2024-06-04 10:21AM EDT | 200.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240628P00125000 | 2024-06-17 12:42PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PEP240628P00130000 | 2024-06-17 3:25PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PEP240628P00135000 | 2024-06-18 2:48PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PEP240628P00140000 | 2024-06-26 9:45AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| PEP240628P00145000 | 2024-06-25 3:06PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PEP240628P00150000 | 2024-06-24 12:07PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| PEP240628P00152500 | 2024-06-21 10:16AM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PEP240628P00155000 | 2024-06-26 11:00AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PEP240628P00157500 | 2024-06-26 1:59PM EDT | 157.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PEP240628P00160000 | 2024-06-26 3:55PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| PEP240628P00162500 | 2024-06-26 3:55PM EDT | 162.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| PEP240628P00165000 | 2024-06-26 3:57PM EDT | 165.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 3.13% |
| PEP240628P00167500 | 2024-06-26 3:55PM EDT | 167.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PEP240628P00170000 | 2024-06-26 3:06PM EDT | 170.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PEP240628P00172500 | 2024-06-24 11:01AM EDT | 172.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240628P00175000 | 2024-06-25 9:31AM EDT | 175.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240628P00180000 | 2024-06-10 3:18PM EDT | 180.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240628P00185000 | 2024-06-20 3:37PM EDT | 185.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240628P00187500 | 2024-06-20 2:59PM EDT | 187.50 | 20.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240628P00190000 | 2024-06-20 3:37PM EDT | 190.00 | 23.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
