Marchés français ouverture 7 h 26 min
Dow Jones
39 169,52 +50,66 (+0,13 %) Nasdaq
17 879,30 +146,70 (+0,83 %) Nikkei 225
39 631,06 +47,98 (+0,12 %) EUR/USD
1,0740 -0,0002 (-0,02 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 507,85 +17,40 (+0,03 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240802C00115000 | 2024-07-01 12:10PM EDT | 115.00 | 48.76 | 46.65 | 50.55 | -3.16 | -6.09% | 1 | 1 | 72.80% |
| PEP240802C00160000 | 2024-07-01 3:20PM EDT | 160.00 | 5.50 | 5.45 | 6.50 | -4.26 | -43.65% | 1 | 2 | 25.41% |
| PEP240802C00165000 | 2024-07-01 2:44PM EDT | 165.00 | 2.70 | 2.56 | 2.85 | -2.30 | -46.00% | 22 | 18 | 19.39% |
| PEP240802C00170000 | 2024-07-01 3:15PM EDT | 170.00 | 1.00 | 0.94 | 1.07 | -0.75 | -42.86% | 41 | 98 | 17.77% |
| PEP240802C00175000 | 2024-07-01 3:37PM EDT | 175.00 | 0.32 | 0.31 | 0.37 | -0.27 | -45.76% | 613 | 507 | 17.70% |
| PEP240802C00180000 | 2024-07-01 10:21AM EDT | 180.00 | 0.20 | 0.11 | 0.30 | -0.09 | -31.03% | 26 | 12 | 21.63% |
| PEP240802C00185000 | 2024-06-25 9:38AM EDT | 185.00 | 0.28 | 0.01 | 0.68 | 0.00 | - | 1 | 3 | 31.49% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240802P00145000 | 2024-06-18 10:58AM EDT | 145.00 | 0.34 | 0.07 | 1.00 | 0.00 | - | - | 7 | 34.01% |
| PEP240802P00155000 | 2024-07-01 1:00PM EDT | 155.00 | 0.74 | 0.16 | 0.85 | +0.26 | +54.17% | 17 | 16 | 18.12% |
| PEP240802P00160000 | 2024-07-01 2:54PM EDT | 160.00 | 2.05 | 1.80 | 1.95 | +0.60 | +41.38% | 122 | 97 | 16.47% |
| PEP240802P00165000 | 2024-07-01 3:42PM EDT | 165.00 | 4.01 | 3.95 | 4.15 | +1.11 | +38.28% | 1 | 55 | 15.14% |
| PEP240802P00170000 | 2024-06-26 3:24PM EDT | 170.00 | 5.02 | 6.45 | 8.55 | 0.00 | - | 1 | 13 | 20.24% |
| PEP240802P00175000 | 2024-06-20 1:09PM EDT | 175.00 | 8.10 | 10.15 | 13.00 | 0.00 | - | - | 1 | 22.88% |
| PEP240802P00190000 | 2024-06-27 3:41PM EDT | 190.00 | 23.77 | 25.05 | 28.80 | 0.00 | - | 1 | 1 | 46.58% |
| PEP240802P00195000 | 2024-06-27 3:41PM EDT | 195.00 | 28.79 | 30.05 | 33.80 | 0.00 | - | - | 0 | 51.70% |
