La bourse ferme dans 5 h 2 min
CAC 40
8 023,32 +30,45 (+0,38 %) Euro Stoxx 50
5 020,48 +36,81 (+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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250117C00080000 | 2024-02-28 4:42PM EDT | 80.00 | 87.20 | 93.75 | 98.50 | 0.00 | - | 2 | 3 | 75.94% |
| PEP250117C00085000 | 2024-04-29 12:28PM EDT | 85.00 | 91.35 | 84.25 | 88.10 | 0.00 | - | 2 | 41 | 41.75% |
| PEP250117C00090000 | 2024-02-28 1:22PM EDT | 90.00 | 76.59 | 83.75 | 88.50 | 0.00 | - | 2 | 3 | 66.10% |
| PEP250117C00095000 | 2024-04-26 9:49AM EDT | 95.00 | 83.55 | 81.50 | 84.45 | 0.00 | - | 4 | 22 | 70.69% |
| PEP250117C00100000 | 2024-05-29 10:12AM EDT | 100.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117C00105000 | 2023-12-20 11:55AM EDT | 105.00 | 63.98 | 59.50 | 64.50 | 0.00 | - | 1 | 4 | 0.00% |
| PEP250117C00110000 | 2024-04-08 11:16AM EDT | 110.00 | 61.52 | 67.15 | 71.05 | 0.00 | - | 3 | 27 | 61.26% |
| PEP250117C00115000 | 2024-04-15 10:00AM EDT | 115.00 | 54.60 | 63.80 | 67.35 | 0.00 | - | 1 | 3 | 61.83% |
| PEP250117C00120000 | 2024-04-22 1:52PM EDT | 120.00 | 58.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117C00125000 | 2024-05-30 1:01PM EDT | 125.00 | 47.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP250117C00130000 | 2024-05-03 3:24PM EDT | 130.00 | 48.13 | 42.00 | 46.75 | 0.00 | - | 1 | 169 | 37.15% |
| PEP250117C00135000 | 2024-05-28 10:21AM EDT | 135.00 | 41.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117C00140000 | 2024-05-15 1:18PM EDT | 140.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP250117C00145000 | 2024-05-10 10:50AM EDT | 145.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP250117C00150000 | 2024-05-07 10:08AM EDT | 150.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PEP250117C00155000 | 2024-05-28 12:19PM EDT | 155.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117C00160000 | 2024-05-28 9:30AM EDT | 160.00 | 21.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117C00165000 | 2024-05-31 12:50PM EDT | 165.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117C00170000 | 2024-05-31 11:38AM EDT | 170.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP250117C00175000 | 2024-05-31 3:48PM EDT | 175.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.39% |
| PEP250117C00180000 | 2024-05-31 1:51PM EDT | 180.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| PEP250117C00185000 | 2024-05-31 3:59PM EDT | 185.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PEP250117C00190000 | 2024-05-31 3:55PM EDT | 190.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| PEP250117C00195000 | 2024-05-31 3:46PM EDT | 195.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| PEP250117C00200000 | 2024-05-31 3:55PM EDT | 200.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| PEP250117C00210000 | 2024-05-31 3:55PM EDT | 210.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| PEP250117C00220000 | 2024-05-28 12:56PM EDT | 220.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP250117C00230000 | 2024-05-22 9:36AM EDT | 230.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP250117C00240000 | 2024-05-29 9:35AM EDT | 240.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP250117C00250000 | 2024-05-24 12:04PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP250117C00260000 | 2024-04-25 1:13PM EDT | 260.00 | 0.07 | 0.01 | 0.43 | 0.00 | - | 2 | 267 | 26.44% |
| PEP250117C00270000 | 2024-04-24 2:52PM EDT | 270.00 | 0.10 | 0.01 | 0.42 | 0.00 | - | 2 | 202 | 28.28% |
| PEP250117C00280000 | 2024-03-20 1:12PM EDT | 280.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 2 | 320 | 28.08% |
| PEP250117C00290000 | 2024-05-29 11:27AM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250117P00080000 | 2024-05-24 9:30AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PEP250117P00085000 | 2024-05-14 9:30AM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PEP250117P00090000 | 2024-05-06 11:41AM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP250117P00095000 | 2024-05-06 11:39AM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP250117P00100000 | 2024-05-28 10:45AM EDT | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP250117P00105000 | 2024-05-16 3:15PM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP250117P00110000 | 2024-04-24 10:30AM EDT | 110.00 | 0.24 | 0.11 | 0.22 | 0.00 | - | 90 | 288 | 27.76% |
| PEP250117P00115000 | 2024-05-16 2:04PM EDT | 115.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP250117P00120000 | 2024-05-30 11:24AM EDT | 120.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP250117P00125000 | 2024-05-28 12:40PM EDT | 125.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 6.25% |
| PEP250117P00130000 | 2024-05-28 12:44PM EDT | 130.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PEP250117P00135000 | 2024-05-16 3:52PM EDT | 135.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| PEP250117P00140000 | 2024-05-29 3:47PM EDT | 140.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PEP250117P00145000 | 2024-05-30 11:24AM EDT | 145.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP250117P00150000 | 2024-05-30 2:40PM EDT | 150.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP250117P00155000 | 2024-05-31 3:39PM EDT | 155.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PEP250117P00160000 | 2024-05-31 3:23PM EDT | 160.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| PEP250117P00165000 | 2024-05-30 2:25PM EDT | 165.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PEP250117P00170000 | 2024-05-31 3:36PM EDT | 170.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| PEP250117P00175000 | 2024-05-30 2:38PM EDT | 175.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| PEP250117P00180000 | 2024-05-30 1:26PM EDT | 180.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| PEP250117P00185000 | 2024-05-28 9:38AM EDT | 185.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00190000 | 2024-05-28 10:39AM EDT | 190.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00195000 | 2024-04-30 1:20PM EDT | 195.00 | 20.30 | 23.60 | 27.50 | 0.00 | - | 1 | 57 | 23.62% |
| PEP250117P00200000 | 2024-01-08 10:57AM EDT | 200.00 | 31.60 | 27.65 | 29.70 | 0.00 | - | 10 | 2 | 19.30% |
| PEP250117P00210000 | 2024-03-13 2:28PM EDT | 210.00 | 44.90 | 40.05 | 43.95 | 0.00 | - | 28 | 7 | 33.59% |
| PEP250117P00220000 | 2024-03-04 4:38PM EDT | 220.00 | 54.55 | 49.05 | 52.00 | 0.00 | - | 3 | 0 | 32.98% |
| PEP250117P00230000 | 2024-03-26 3:36PM EDT | 230.00 | 57.85 | 51.60 | 55.05 | 0.00 | - | 3 | 3 | 0.00% |
| PEP250117P00240000 | 2024-03-26 3:36PM EDT | 240.00 | 67.87 | 61.55 | 64.55 | 0.00 | - | 3 | 0 | 0.00% |
| PEP250117P00250000 | 2023-03-17 10:26AM EDT | 250.00 | 74.95 | 65.35 | 67.45 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00260000 | 2023-09-25 1:03PM EDT | 260.00 | 85.98 | 95.00 | 99.05 | 0.00 | - | 1 | 0 | 58.18% |
| PEP250117P00270000 | 2023-06-29 9:30AM EDT | 270.00 | 87.15 | 78.20 | 81.05 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00290000 | 2023-06-05 9:49AM EDT | 290.00 | 104.50 | 103.25 | 104.90 | 0.00 | - | 1 | 0 | 0.00% |
