La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 390,70 -1 899,08 (-3,26 %)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517C00095000 | 2024-02-28 4:41PM EDT | 95.00 | 72.20 | 79.65 | 82.35 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240517C00125000 | 2024-04-25 11:13AM EDT | 125.00 | 53.10 | 53.10 | 57.00 | 0.00 | - | - | 1 | 133.79% |
| PEP240517C00135000 | 2024-04-17 10:32AM EDT | 135.00 | 34.30 | 43.90 | 47.05 | 0.00 | - | - | 1 | 130.86% |
| PEP240517C00140000 | 2024-04-22 10:23AM EDT | 140.00 | 35.50 | 38.15 | 41.95 | 0.00 | - | - | 2 | 97.07% |
| PEP240517C00145000 | 2024-03-15 12:42PM EDT | 145.00 | 21.35 | 22.05 | 25.50 | 0.00 | - | - | 3 | 0.00% |
| PEP240517C00150000 | 2024-04-25 11:24AM EDT | 150.00 | 28.52 | 28.25 | 32.00 | 0.00 | - | 3 | 31 | 77.64% |
| PEP240517C00155000 | 2024-04-25 10:29AM EDT | 155.00 | 22.00 | 23.65 | 26.90 | 0.00 | - | 1 | 211 | 71.48% |
| PEP240517C00157500 | 2024-04-23 3:37PM EDT | 157.50 | 15.14 | 20.75 | 22.80 | 0.00 | - | - | 1 | 66.11% |
| PEP240517C00160000 | 2024-05-10 12:29PM EDT | 160.00 | 19.85 | 18.65 | 20.25 | +1.80 | +9.97% | 1 | 602 | 58.45% |
| PEP240517C00162500 | 2024-05-08 11:31AM EDT | 162.50 | 16.25 | 16.30 | 18.70 | 0.00 | - | - | 1 | 72.51% |
| PEP240517C00165000 | 2024-05-10 3:36PM EDT | 165.00 | 15.20 | 13.90 | 15.30 | +2.11 | +16.12% | 6 | 1,110 | 47.51% |
| PEP240517C00167500 | 2024-05-10 3:17PM EDT | 167.50 | 12.75 | 11.40 | 12.80 | +2.36 | +22.71% | 5 | 28 | 41.19% |
| PEP240517C00170000 | 2024-05-10 3:04PM EDT | 170.00 | 10.21 | 9.40 | 11.75 | +2.06 | +25.28% | 11 | 1,104 | 57.28% |
| PEP240517C00172500 | 2024-05-09 10:06AM EDT | 172.50 | 5.90 | 6.15 | 7.85 | 0.00 | - | 1 | 212 | 29.08% |
| PEP240517C00175000 | 2024-05-10 3:31PM EDT | 175.00 | 5.20 | 4.90 | 5.40 | +1.92 | +58.54% | 174 | 3,126 | 22.80% |
| PEP240517C00177500 | 2024-05-10 3:56PM EDT | 177.50 | 3.04 | 2.76 | 2.98 | +1.29 | +73.71% | 143 | 1,918 | 15.99% |
| PEP240517C00180000 | 2024-05-10 3:59PM EDT | 180.00 | 1.15 | 1.11 | 1.15 | +0.57 | +98.28% | 1,453 | 6,309 | 12.60% |
| PEP240517C00182500 | 2024-05-10 3:59PM EDT | 182.50 | 0.30 | 0.28 | 0.32 | +0.18 | +150.00% | 306 | 2,926 | 12.26% |
| PEP240517C00185000 | 2024-05-10 3:55PM EDT | 185.00 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 175 | 2,001 | 13.04% |
| PEP240517C00187500 | 2024-05-08 1:51PM EDT | 187.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 4 | 145 | 16.80% |
| PEP240517C00190000 | 2024-05-10 11:40AM EDT | 190.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 30 | 1,368 | 20.41% |
| PEP240517C00192500 | 2024-05-10 3:42PM EDT | 192.50 | 0.03 | 0.01 | 0.17 | +0.02 | +200.00% | 37 | 105 | 30.27% |
| PEP240517C00195000 | 2024-05-10 11:39AM EDT | 195.00 | 0.02 | 0.00 | 0.42 | +0.01 | +100.00% | 121 | 103 | 42.43% |
| PEP240517C00200000 | 2024-05-10 3:32PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 246 | 37 | 31.64% |
| PEP240517C00205000 | 2024-05-09 3:54PM EDT | 205.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 9 | 11 | 58.69% |
| PEP240517C00210000 | 2024-05-08 9:43AM EDT | 210.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | - | 8 | 66.99% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00100000 | 2024-04-05 1:41PM EDT | 100.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 131.25% |
| PEP240517P00120000 | 2024-03-12 10:24AM EDT | 120.00 | 0.34 | 0.00 | 0.32 | 0.00 | - | 2 | 4 | 136.33% |
| PEP240517P00125000 | 2024-03-12 11:13AM EDT | 125.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 25 | 25 | 124.22% |
| PEP240517P00130000 | 2024-03-14 3:34PM EDT | 130.00 | 0.09 | 0.01 | 0.33 | 0.00 | - | 1 | 7 | 113.28% |
| PEP240517P00135000 | 2024-04-22 1:53PM EDT | 135.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 1 | 12 | 112.31% |
| PEP240517P00140000 | 2024-04-26 10:07AM EDT | 140.00 | 0.19 | 0.00 | 0.70 | 0.00 | - | 2 | 16 | 102.34% |
| PEP240517P00145000 | 2024-05-07 9:30AM EDT | 145.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 86 | 66.80% |
| PEP240517P00150000 | 2024-05-08 11:46AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 671 | 47.66% |
| PEP240517P00152500 | 2024-05-10 12:04PM EDT | 152.50 | 0.01 | 0.01 | 0.69 | -0.01 | -50.00% | 1 | 13 | 72.46% |
| PEP240517P00155000 | 2024-05-10 12:57PM EDT | 155.00 | 0.05 | 0.01 | 0.25 | +0.04 | +400.00% | 5 | 1,533 | 55.47% |
| PEP240517P00157500 | 2024-04-26 10:55AM EDT | 157.50 | 0.05 | 0.01 | 1.03 | 0.00 | - | 42 | 45 | 66.41% |
| PEP240517P00160000 | 2024-05-10 3:31PM EDT | 160.00 | 0.02 | 0.01 | 0.17 | -0.18 | -90.00% | 123 | 1,639 | 47.46% |
| PEP240517P00162500 | 2024-05-10 11:31AM EDT | 162.50 | 0.03 | 0.01 | 0.18 | -0.02 | -40.00% | 290 | 58 | 42.68% |
| PEP240517P00165000 | 2024-05-10 3:31PM EDT | 165.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 25 | 2,846 | 29.88% |
| PEP240517P00167500 | 2024-05-09 9:30AM EDT | 167.50 | 0.09 | 0.02 | 0.07 | 0.00 | - | 1 | 336 | 26.76% |
| PEP240517P00170000 | 2024-05-10 2:18PM EDT | 170.00 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 26 | 3,087 | 20.80% |
| PEP240517P00172500 | 2024-05-10 3:08PM EDT | 172.50 | 0.07 | 0.05 | 0.09 | -0.10 | -58.82% | 38 | 836 | 18.07% |
| PEP240517P00175000 | 2024-05-10 3:49PM EDT | 175.00 | 0.12 | 0.11 | 0.15 | -0.24 | -66.67% | 75 | 1,551 | 14.55% |
| PEP240517P00177500 | 2024-05-10 3:59PM EDT | 177.50 | 0.35 | 0.34 | 0.40 | -0.78 | -69.03% | 941 | 846 | 12.33% |
| PEP240517P00180000 | 2024-05-10 3:54PM EDT | 180.00 | 1.16 | 1.16 | 1.20 | -1.01 | -46.54% | 216 | 200 | 10.99% |
| PEP240517P00182500 | 2024-05-10 1:50PM EDT | 182.50 | 2.65 | 2.70 | 3.20 | -1.85 | -41.11% | 4 | 5 | 14.62% |
| PEP240517P00185000 | 2024-05-07 3:54PM EDT | 185.00 | 7.10 | 5.00 | 6.30 | 0.00 | - | 3 | 2 | 29.81% |
| PEP240517P00190000 | 2024-04-19 9:57AM EDT | 190.00 | 17.59 | 8.75 | 11.90 | 0.00 | - | 1 | 0 | 51.95% |
| PEP240517P00195000 | 2024-04-17 3:53PM EDT | 195.00 | 25.15 | 14.90 | 17.35 | 0.00 | - | - | 0 | 52.73% |
| PEP240517P00200000 | 2024-05-01 3:53PM EDT | 200.00 | 24.03 | 18.60 | 21.70 | 0.00 | - | 1 | 0 | 73.85% |
| PEP240517P00205000 | 2024-05-08 3:38PM EDT | 205.00 | 27.42 | 23.30 | 27.00 | 0.00 | - | 2 | 0 | 89.87% |
| PEP240517P00210000 | 2024-04-24 3:53PM EDT | 210.00 | 33.05 | 29.10 | 31.30 | 0.00 | - | - | 0 | 87.01% |
