La bourse est fermée
CAC 40
7 675,62 -20,16 (-0,26 %) Euro Stoxx 50
4 979,39 -8,09 (-0,16 %) Dow Jones
39 375,87 +67,87 (+0,17 %) EUR/USD
1,0844 +0,0029 (+0,27 %) Gold future
2 399,80 +30,40 (+1,28 %) Bitcoin EUR
52 649,16 +1 234,58 (+2,40 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240726C00150000 | 2024-06-24 11:04AM EDT | 150.00 | 19.70 | 14.00 | 16.10 | 0.00 | - | 1 | 3 | 43.48% |
| PEP240726C00155000 | 2024-07-05 3:26PM EDT | 155.00 | 10.00 | 10.10 | 10.40 | +1.05 | +11.73% | 39 | 26 | 26.87% |
| PEP240726C00160000 | 2024-07-03 11:50AM EDT | 160.00 | 5.36 | 3.95 | 6.20 | +0.83 | +18.32% | 1 | 29 | 23.10% |
| PEP240726C00165000 | 2024-07-05 3:43PM EDT | 165.00 | 2.81 | 2.58 | 2.98 | +0.69 | +32.55% | 438 | 314 | 20.79% |
| PEP240726C00170000 | 2024-07-05 3:59PM EDT | 170.00 | 1.01 | 0.92 | 1.08 | +0.25 | +32.89% | 171 | 459 | 19.46% |
| PEP240726C00175000 | 2024-07-05 3:54PM EDT | 175.00 | 0.31 | 0.25 | 0.41 | +0.10 | +47.62% | 135 | 311 | 20.61% |
| PEP240726C00180000 | 2024-07-05 3:51PM EDT | 180.00 | 0.10 | 0.09 | 0.20 | +0.02 | +25.00% | 116 | 56 | 23.05% |
| PEP240726C00185000 | 2024-07-05 1:54PM EDT | 185.00 | 0.08 | 0.01 | 0.20 | -0.07 | -46.67% | 2 | 23 | 28.42% |
| PEP240726C00190000 | 2024-07-05 10:23AM EDT | 190.00 | 0.12 | 0.02 | 0.07 | +0.01 | +9.09% | 1 | 88 | 28.22% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240726P00145000 | 2024-07-01 12:44PM EDT | 145.00 | 0.20 | 0.01 | 0.50 | 0.00 | - | 2 | 22 | 37.26% |
| PEP240726P00150000 | 2024-07-05 3:57PM EDT | 150.00 | 0.15 | 0.07 | 0.24 | -0.11 | -42.31% | 4 | 22 | 24.61% |
| PEP240726P00155000 | 2024-07-05 1:10PM EDT | 155.00 | 0.48 | 0.37 | 0.43 | -0.14 | -22.58% | 92 | 207 | 20.31% |
| PEP240726P00160000 | 2024-07-05 2:14PM EDT | 160.00 | 1.27 | 1.12 | 1.20 | -0.40 | -23.95% | 112 | 215 | 18.54% |
| PEP240726P00165000 | 2024-07-05 1:17PM EDT | 165.00 | 3.24 | 2.77 | 3.10 | -0.63 | -16.28% | 431 | 321 | 17.68% |
| PEP240726P00170000 | 2024-07-05 2:13PM EDT | 170.00 | 6.69 | 5.20 | 6.65 | -1.69 | -20.17% | 5 | 21 | 19.14% |
| PEP240726P00175000 | 2024-07-05 2:13PM EDT | 175.00 | 10.94 | 10.40 | 10.90 | -1.44 | -11.63% | 3 | 5 | 18.85% |
| PEP240726P00180000 | 2024-07-05 11:08AM EDT | 180.00 | 16.70 | 14.40 | 17.25 | +4.90 | +41.53% | 1 | 0 | 41.11% |
