La bourse ferme dans 4 h 47 min
CAC 40
8 026,67 +33,80 (+0,42 %) Euro Stoxx 50
5 021,87 +38,20 (+0,77 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0837 -0,0018 (-0,16 %) Gold future
2 348,30 +2,50 (+0,11 %) Bitcoin EUR
63 825,77 +1 556,04 (+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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241018C00115000 | 2024-02-27 3:46PM EDT | 115.00 | 53.75 | 59.70 | 63.65 | 0.00 | - | - | 0 | 61.63% |
| PEP241018C00125000 | 2024-04-22 10:17AM EDT | 125.00 | 50.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP241018C00130000 | 2024-02-28 10:43AM EDT | 130.00 | 39.13 | 45.00 | 49.50 | 0.00 | - | - | 1 | 50.02% |
| PEP241018C00145000 | 2024-04-19 9:55AM EDT | 145.00 | 30.05 | 37.10 | 40.35 | 0.00 | - | 2 | 60 | 56.96% |
| PEP241018C00150000 | 2024-03-28 12:51PM EDT | 150.00 | 29.10 | 26.40 | 28.80 | 0.00 | - | 2 | 15 | 37.01% |
| PEP241018C00155000 | 2024-05-28 1:07PM EDT | 155.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP241018C00160000 | 2024-05-28 1:56PM EDT | 160.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP241018C00165000 | 2024-05-28 9:32AM EDT | 165.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| PEP241018C00170000 | 2024-05-29 3:48PM EDT | 170.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PEP241018C00175000 | 2024-05-31 3:58PM EDT | 175.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| PEP241018C00180000 | 2024-05-31 3:59PM EDT | 180.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PEP241018C00185000 | 2024-05-31 11:00AM EDT | 185.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PEP241018C00190000 | 2024-05-31 1:09PM EDT | 190.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PEP241018C00195000 | 2024-05-30 9:57AM EDT | 195.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP241018C00200000 | 2024-05-31 10:29AM EDT | 200.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP241018C00210000 | 2024-05-30 9:30AM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PEP241018C00220000 | 2024-05-28 12:08PM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PEP241018C00230000 | 2024-05-30 10:32AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241018P00100000 | 2024-03-12 2:13PM EDT | 100.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 46.56% |
| PEP241018P00105000 | 2024-04-25 1:17PM EDT | 105.00 | 0.04 | 0.01 | 2.16 | 0.00 | - | - | 1 | 51.94% |
| PEP241018P00110000 | 2024-04-25 1:17PM EDT | 110.00 | 0.08 | 0.02 | 0.40 | 0.00 | - | 2 | 7 | 39.38% |
| PEP241018P00115000 | 2024-04-10 1:04PM EDT | 115.00 | 0.25 | 0.03 | 0.58 | 0.00 | - | 1 | 81 | 38.55% |
| PEP241018P00120000 | 2024-04-30 10:48AM EDT | 120.00 | 0.15 | 0.09 | 0.21 | 0.00 | - | 1 | 2 | 29.42% |
| PEP241018P00125000 | 2024-05-29 2:11PM EDT | 125.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PEP241018P00130000 | 2024-05-29 3:38PM EDT | 130.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP241018P00135000 | 2024-05-29 1:34PM EDT | 135.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PEP241018P00140000 | 2024-05-28 9:34AM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PEP241018P00145000 | 2024-05-31 9:32AM EDT | 145.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP241018P00150000 | 2024-05-31 9:32AM EDT | 150.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP241018P00155000 | 2024-05-31 12:48PM EDT | 155.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP241018P00160000 | 2024-05-31 12:48PM EDT | 160.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PEP241018P00165000 | 2024-05-31 2:56PM EDT | 165.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PEP241018P00170000 | 2024-05-30 3:47PM EDT | 170.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| PEP241018P00175000 | 2024-05-29 3:30PM EDT | 175.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP241018P00180000 | 2024-05-28 10:12AM EDT | 180.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PEP241018P00185000 | 2024-05-30 9:45AM EDT | 185.00 | 15.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP241018P00190000 | 2024-05-28 10:10AM EDT | 190.00 | 17.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP241018P00195000 | 2024-04-26 3:46PM EDT | 195.00 | 19.45 | 17.90 | 18.75 | 0.00 | - | 1 | 1 | 0.00% |
