La bourse ferme dans 5 h 3 min
CAC 40
8 023,06 +30,19 (+0,38 %) Euro Stoxx 50
5 020,34 +36,67 (+0,74 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0835 -0,0019 (-0,17 %) Gold future
2 348,30 +2,50 (+0,11 %) Bitcoin EUR
63 776,33 +1 555,76 (+2,50 %)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240920C00100000 | 2024-02-02 12:17PM EDT | 100.00 | 71.44 | 64.75 | 68.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240920C00130000 | 2024-01-22 4:03PM EDT | 130.00 | 38.25 | 38.60 | 41.95 | 0.00 | - | 2 | 10 | 0.00% |
| PEP240920C00135000 | 2024-05-30 1:01PM EDT | 135.00 | 37.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240920C00140000 | 2024-03-19 11:22AM EDT | 140.00 | 34.63 | 33.05 | 36.00 | 0.00 | - | 1 | 30 | 40.33% |
| PEP240920C00145000 | 2024-03-27 10:00AM EDT | 145.00 | 32.19 | 32.50 | 35.65 | 0.00 | - | 26 | 27 | 53.36% |
| PEP240920C00150000 | 2024-05-29 2:50PM EDT | 150.00 | 22.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP240920C00155000 | 2024-05-31 10:00AM EDT | 155.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240920C00160000 | 2024-05-29 3:29PM EDT | 160.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240920C00165000 | 2024-05-31 3:46PM EDT | 165.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240920C00170000 | 2024-05-31 3:18PM EDT | 170.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240920C00175000 | 2024-05-31 3:54PM EDT | 175.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.78% |
| PEP240920C00180000 | 2024-05-31 3:59PM EDT | 180.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| PEP240920C00185000 | 2024-05-31 3:22PM EDT | 185.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| PEP240920C00190000 | 2024-05-31 2:56PM EDT | 190.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PEP240920C00195000 | 2024-05-31 10:40AM EDT | 195.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP240920C00200000 | 2024-05-30 10:59AM EDT | 200.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PEP240920C00210000 | 2024-05-31 2:11PM EDT | 210.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP240920C00220000 | 2024-05-31 1:04PM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| PEP240920C00230000 | 2024-04-08 10:28AM EDT | 230.00 | 0.13 | 0.01 | 0.42 | 0.00 | - | 2 | 10 | 28.54% |
| PEP240920C00240000 | 2024-04-29 10:21AM EDT | 240.00 | 0.10 | 0.00 | 2.04 | 0.00 | - | 1 | 0 | 44.41% |
| PEP240920C00250000 | 2023-12-20 1:54PM EDT | 250.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | - | 0 | 33.01% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240920P00085000 | 2024-02-12 10:54AM EDT | 85.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 50.39% |
| PEP240920P00090000 | 2024-01-12 3:33PM EDT | 90.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 2 | 1 | 53.61% |
| PEP240920P00095000 | 2024-03-05 3:43PM EDT | 95.00 | 0.06 | 0.01 | 0.34 | 0.00 | - | 2 | 6 | 54.98% |
| PEP240920P00100000 | 2024-04-18 11:05AM EDT | 100.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 2 | 8 | 62.77% |
| PEP240920P00105000 | 2024-04-29 11:57AM EDT | 105.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 60 | 630 | 41.31% |
| PEP240920P00110000 | 2024-04-09 3:13PM EDT | 110.00 | 0.14 | 0.02 | 0.40 | 0.00 | - | 1 | 80 | 44.12% |
| PEP240920P00115000 | 2024-04-25 9:33AM EDT | 115.00 | 0.06 | 0.02 | 1.31 | 0.00 | - | 4 | 13 | 51.39% |
| PEP240920P00120000 | 2024-05-13 10:40AM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP240920P00125000 | 2024-05-31 2:11PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP240920P00130000 | 2024-05-22 11:53AM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PEP240920P00135000 | 2024-05-16 11:15AM EDT | 135.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP240920P00140000 | 2024-05-30 12:09PM EDT | 140.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| PEP240920P00145000 | 2024-05-29 10:49AM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP240920P00150000 | 2024-05-31 10:00AM EDT | 150.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PEP240920P00155000 | 2024-05-31 1:51PM EDT | 155.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PEP240920P00160000 | 2024-05-31 1:51PM EDT | 160.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| PEP240920P00165000 | 2024-05-31 11:50AM EDT | 165.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| PEP240920P00170000 | 2024-05-31 11:43AM EDT | 170.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| PEP240920P00175000 | 2024-05-31 11:50AM EDT | 175.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PEP240920P00180000 | 2024-05-31 11:42AM EDT | 180.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240920P00185000 | 2024-05-23 3:10PM EDT | 185.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240920P00195000 | 2024-03-15 3:02PM EDT | 195.00 | 29.62 | 25.05 | 28.95 | 0.00 | - | 375 | 0 | 38.42% |
| PEP240920P00200000 | 2024-03-14 2:28PM EDT | 200.00 | 34.65 | 30.05 | 33.95 | 0.00 | - | 100 | 0 | 41.97% |
| PEP240920P00210000 | 2023-12-27 2:22PM EDT | 210.00 | 40.65 | 40.60 | 44.10 | 0.00 | - | - | 0 | 48.91% |
