La bourse ferme dans 7 h 27 min
CAC 40
7 621,11 +11,96 (+0,16 %) Euro Stoxx 50
4 932,95 +17,01 (+0,35 %) Dow Jones
39 127,80 +15,64 (+0,04 %) EUR/USD
1,0693 +0,0009 (+0,09 %) Gold future
2 311,60 -1,60 (-0,07 %) Bitcoin EUR
56 829,32 -880,54 (-1,53 %)
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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250321C00140000 | 2024-06-17 11:00AM EDT | 140.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250321C00145000 | 2024-06-04 1:33PM EDT | 145.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PEP250321C00150000 | 2024-06-21 2:58PM EDT | 150.00 | 23.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250321C00155000 | 2024-06-12 1:41PM EDT | 155.00 | 16.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250321C00160000 | 2024-06-24 12:06PM EDT | 160.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP250321C00165000 | 2024-06-20 2:20PM EDT | 165.00 | 12.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PEP250321C00170000 | 2024-06-26 9:36AM EDT | 170.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PEP250321C00175000 | 2024-06-25 2:17PM EDT | 175.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| PEP250321C00180000 | 2024-06-26 3:00PM EDT | 180.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| PEP250321C00185000 | 2024-06-25 9:35AM EDT | 185.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PEP250321C00190000 | 2024-06-26 12:34PM EDT | 190.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP250321C00195000 | 2024-06-25 1:45PM EDT | 195.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PEP250321C00200000 | 2024-06-24 12:42PM EDT | 200.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PEP250321C00210000 | 2024-06-25 12:18PM EDT | 210.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| PEP250321C00220000 | 2024-05-09 10:15AM EDT | 220.00 | 0.72 | 0.00 | 0.64 | 0.00 | - | 10 | 11 | 19.47% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250321P00110000 | 2024-04-30 12:56PM EDT | 110.00 | 0.38 | 0.00 | 2.50 | 0.00 | - | - | 1 | 39.97% |
| PEP250321P00115000 | 2024-04-30 12:52PM EDT | 115.00 | 0.48 | 0.00 | 2.60 | 0.00 | - | - | 1 | 37.06% |
| PEP250321P00120000 | 2024-06-11 1:01PM EDT | 120.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PEP250321P00125000 | 2024-06-11 10:23AM EDT | 125.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PEP250321P00130000 | 2024-06-25 1:53PM EDT | 130.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP250321P00135000 | 2024-06-21 11:30AM EDT | 135.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PEP250321P00140000 | 2024-06-24 10:12AM EDT | 140.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP250321P00145000 | 2024-06-24 10:20AM EDT | 145.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PEP250321P00150000 | 2024-06-26 3:35PM EDT | 150.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| PEP250321P00155000 | 2024-06-25 1:21PM EDT | 155.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| PEP250321P00160000 | 2024-06-25 3:54PM EDT | 160.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| PEP250321P00165000 | 2024-06-21 12:15PM EDT | 165.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| PEP250321P00170000 | 2024-06-25 12:42PM EDT | 170.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP250321P00175000 | 2024-06-10 1:28PM EDT | 175.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PEP250321P00180000 | 2024-06-21 2:25PM EDT | 180.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP250321P00190000 | 2024-06-21 2:25PM EDT | 190.00 | 22.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP250321P00220000 | 2024-04-30 9:30AM EDT | 220.00 | 43.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
