La bourse ferme dans 7 h 40 min
CAC 40
7 616,11 +6,96 (+0,09 %) Euro Stoxx 50
4 928,25 +12,31 (+0,25 %) Dow Jones
39 127,80 +15,64 (+0,04 %) EUR/USD
1,0696 +0,0013 (+0,12 %) Gold future
2 310,90 -2,30 (-0,10 %) Bitcoin EUR
56 807,86 -900,55 (-1,56 %)
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’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240712C00145000 | 2024-06-11 10:49AM EDT | 145.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240712C00150000 | 2024-06-11 3:19PM EDT | 150.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240712C00155000 | 2024-06-26 12:44PM EDT | 155.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240712C00160000 | 2024-06-26 10:37AM EDT | 160.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PEP240712C00165000 | 2024-06-26 3:45PM EDT | 165.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| PEP240712C00170000 | 2024-06-26 3:58PM EDT | 170.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 3.13% |
| PEP240712C00175000 | 2024-06-26 3:41PM EDT | 175.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 6.25% |
| PEP240712C00180000 | 2024-06-26 2:32PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| PEP240712C00185000 | 2024-06-26 9:49AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP240712C00190000 | 2024-06-26 3:23PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP240712C00215000 | 2024-06-03 9:53AM EDT | 215.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PEP240712C00220000 | 2024-06-14 10:05AM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PEP240712C00250000 | 2024-06-18 10:05AM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240712P00145000 | 2024-06-26 12:44PM EDT | 145.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP240712P00150000 | 2024-06-25 11:14AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP240712P00155000 | 2024-06-26 3:49PM EDT | 155.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| PEP240712P00160000 | 2024-06-26 3:50PM EDT | 160.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| PEP240712P00165000 | 2024-06-26 3:52PM EDT | 165.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| PEP240712P00170000 | 2024-06-26 10:43AM EDT | 170.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240712P00175000 | 2024-06-14 12:07PM EDT | 175.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240712P00180000 | 2024-06-07 2:18PM EDT | 180.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240712P00190000 | 2024-06-04 9:30AM EDT | 190.00 | 19.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240712P00195000 | 2024-06-04 9:30AM EDT | 195.00 | 24.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
