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
52 696,61 +1 480,06 (+2,89 %)
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’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240816C00130000 | 2024-06-21 2:17PM EDT | 130.00 | 38.86 | 33.40 | 37.05 | 0.00 | - | 1 | 2 | 67.60% |
| PEP240816C00140000 | 2024-06-17 9:46AM EDT | 140.00 | 25.90 | 23.40 | 27.40 | 0.00 | - | 16 | 16 | 54.75% |
| PEP240816C00150000 | 2024-07-03 10:32AM EDT | 150.00 | 15.05 | 15.55 | 16.50 | 0.00 | - | 5 | 28 | 33.42% |
| PEP240816C00155000 | 2024-07-03 9:41AM EDT | 155.00 | 11.00 | 10.15 | 11.55 | 0.00 | - | 2 | 42 | 26.19% |
| PEP240816C00160000 | 2024-07-05 1:45PM EDT | 160.00 | 7.00 | 7.10 | 7.55 | +0.80 | +12.90% | 7 | 175 | 23.03% |
| PEP240816C00165000 | 2024-07-05 3:58PM EDT | 165.00 | 4.00 | 3.95 | 4.10 | +0.65 | +19.40% | 249 | 478 | 19.73% |
| PEP240816C00170000 | 2024-07-05 3:34PM EDT | 170.00 | 1.81 | 1.84 | 1.93 | +0.38 | +26.57% | 117 | 1,347 | 18.32% |
| PEP240816C00175000 | 2024-07-05 3:54PM EDT | 175.00 | 0.75 | 0.71 | 0.78 | +0.16 | +27.12% | 114 | 1,072 | 17.68% |
| PEP240816C00180000 | 2024-07-05 3:53PM EDT | 180.00 | 0.29 | 0.26 | 0.30 | +0.06 | +26.09% | 46 | 4,107 | 17.77% |
| PEP240816C00185000 | 2024-07-05 2:05PM EDT | 185.00 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 4 | 1,043 | 18.80% |
| PEP240816C00190000 | 2024-07-05 2:47PM EDT | 190.00 | 0.07 | 0.07 | 0.17 | 0.00 | - | 7 | 690 | 23.00% |
| PEP240816C00195000 | 2024-06-27 12:39PM EDT | 195.00 | 0.09 | 0.02 | 0.15 | 0.00 | - | 60 | 1,251 | 25.78% |
| PEP240816C00200000 | 2024-06-28 9:59AM EDT | 200.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 72 | 30.27% |
| PEP240816C00210000 | 2024-05-23 1:44PM EDT | 210.00 | 0.16 | 0.01 | 1.29 | 0.00 | - | - | 0 | 52.61% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240816P00130000 | 2024-07-05 3:57PM EDT | 130.00 | 0.09 | 0.03 | 0.11 | -0.06 | -40.00% | 1 | 21 | 33.11% |
| PEP240816P00135000 | 2024-07-02 3:07PM EDT | 135.00 | 0.11 | 0.04 | 0.27 | 0.00 | - | 1 | 5 | 33.15% |
| PEP240816P00140000 | 2024-06-26 9:30AM EDT | 140.00 | 0.17 | 0.12 | 0.59 | 0.00 | - | 1 | 15 | 33.20% |
| PEP240816P00145000 | 2024-07-05 3:08PM EDT | 145.00 | 0.25 | 0.21 | 0.31 | -0.10 | -28.57% | 1 | 118 | 23.61% |
| PEP240816P00150000 | 2024-07-05 3:08PM EDT | 150.00 | 0.46 | 0.19 | 0.43 | -0.09 | -16.36% | 7 | 76 | 19.95% |
| PEP240816P00155000 | 2024-07-05 3:54PM EDT | 155.00 | 0.84 | 0.83 | 0.85 | -0.27 | -24.32% | 15 | 2,000 | 17.85% |
| PEP240816P00160000 | 2024-07-05 3:50PM EDT | 160.00 | 1.69 | 1.79 | 1.87 | -0.71 | -29.58% | 216 | 782 | 16.65% |
| PEP240816P00165000 | 2024-07-05 3:50PM EDT | 165.00 | 3.67 | 3.65 | 3.80 | -0.80 | -17.90% | 96 | 588 | 15.65% |
| PEP240816P00170000 | 2024-07-03 12:02PM EDT | 170.00 | 8.11 | 5.90 | 7.75 | +0.31 | +3.97% | 1 | 627 | 19.40% |
| PEP240816P00175000 | 2024-07-05 10:29AM EDT | 175.00 | 11.70 | 10.70 | 11.05 | +2.54 | +27.73% | 1 | 272 | 14.87% |
| PEP240816P00180000 | 2024-06-14 3:57PM EDT | 180.00 | 16.95 | 14.95 | 16.25 | 0.00 | - | 110 | 111 | 21.49% |
| PEP240816P00185000 | 2024-06-14 9:53AM EDT | 185.00 | 22.24 | 19.55 | 21.85 | 0.00 | - | 1 | 1 | 31.32% |
| PEP240816P00190000 | 2024-06-10 2:54PM EDT | 190.00 | 23.85 | 23.65 | 27.70 | 0.00 | - | 45 | 0 | 42.43% |
