La bourse ferme dans 7 h 31 min
CAC 40
7 614,87 +5,72 (+0,08 %) Euro Stoxx 50
4 929,33 +13,39 (+0,27 %) Dow Jones
39 127,80 +15,64 (+0,04 %) EUR/USD
1,0692 +0,0008 (+0,07 %) Gold future
2 312,00 -1,20 (-0,05 %) Bitcoin EUR
56 878,52 -846,32 (-1,47 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240719C00120000 | 2024-06-07 10:18AM EDT | 120.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240719C00130000 | 2024-06-17 2:30PM EDT | 130.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240719C00135000 | 2024-04-19 3:28PM EDT | 135.00 | 40.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PEP240719C00140000 | 2024-02-28 2:54PM EDT | 140.00 | 28.80 | 34.85 | 38.75 | 0.00 | - | 2 | 0 | 136.07% |
| PEP240719C00145000 | 2024-06-24 11:28AM EDT | 145.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240719C00150000 | 2024-06-21 9:39AM EDT | 150.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240719C00155000 | 2024-06-21 11:18AM EDT | 155.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240719C00160000 | 2024-06-26 2:36PM EDT | 160.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PEP240719C00165000 | 2024-06-26 3:55PM EDT | 165.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| PEP240719C00170000 | 2024-06-26 3:55PM EDT | 170.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 1.56% |
| PEP240719C00175000 | 2024-06-26 3:55PM EDT | 175.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 6.25% |
| PEP240719C00180000 | 2024-06-26 3:41PM EDT | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| PEP240719C00185000 | 2024-06-26 11:58AM EDT | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PEP240719C00190000 | 2024-06-26 2:07PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PEP240719C00195000 | 2024-06-25 9:31AM EDT | 195.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP240719C00200000 | 2024-06-26 11:37AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PEP240719C00210000 | 2024-06-14 9:40AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PEP240719C00220000 | 2024-06-26 2:45PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PEP240719C00230000 | 2024-02-01 1:52PM EDT | 230.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 4 | 56.06% |
| PEP240719C00240000 | 2024-05-14 10:09AM EDT | 240.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | - | 2 | 67.19% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240719P00085000 | 2024-06-25 12:29PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PEP240719P00090000 | 2024-01-11 11:41AM EDT | 90.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 2 | 1 | 105.08% |
| PEP240719P00095000 | 2024-02-05 2:43PM EDT | 95.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 2 | 1 | 71.88% |
| PEP240719P00100000 | 2024-02-07 1:49PM EDT | 100.00 | 0.11 | 0.01 | 0.27 | 0.00 | - | 2 | 3 | 91.99% |
| PEP240719P00105000 | 2024-03-22 2:02PM EDT | 105.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 9 | 67.19% |
| PEP240719P00110000 | 2024-04-19 9:56AM EDT | 110.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 10 | 18 | 109.81% |
| PEP240719P00115000 | 2024-04-18 11:06AM EDT | 115.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 26 | 89.55% |
| PEP240719P00120000 | 2024-05-10 9:30AM EDT | 120.00 | 0.20 | 0.00 | 0.04 | 0.00 | - | 2 | 23 | 52.73% |
| PEP240719P00125000 | 2024-06-17 10:50AM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PEP240719P00130000 | 2024-06-11 10:16AM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PEP240719P00135000 | 2024-06-24 10:04AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PEP240719P00140000 | 2024-06-26 10:34AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP240719P00145000 | 2024-06-24 10:56AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP240719P00150000 | 2024-06-26 1:47PM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP240719P00155000 | 2024-06-26 1:32PM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PEP240719P00160000 | 2024-06-26 3:59PM EDT | 160.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 3.13% |
| PEP240719P00165000 | 2024-06-26 3:53PM EDT | 165.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| PEP240719P00170000 | 2024-06-26 12:39PM EDT | 170.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP240719P00175000 | 2024-06-25 2:32PM EDT | 175.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PEP240719P00180000 | 2024-06-25 9:54AM EDT | 180.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240719P00185000 | 2024-06-10 1:40PM EDT | 185.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240719P00190000 | 2024-06-20 11:03AM EDT | 190.00 | 23.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240719P00195000 | 2024-03-05 4:11PM EDT | 195.00 | 32.94 | 23.45 | 27.10 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240719P00200000 | 2024-06-26 3:42PM EDT | 200.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP240719P00210000 | 2024-06-24 3:36PM EDT | 210.00 | 41.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
