La bourse est fermée

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
163,81+0,48 (+0,29 %)
À la clôture : 04:00PM EDT
163,85 +0,04 (+0,02 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PEP240621C000800002024-06-06 3:56PM EDT80.0093.1582.9084.350.00-50278.91%
PEP240621C000850002024-06-06 2:08PM EDT85.0088.2077.8080.350.00-51229.49%
PEP240621C000900002024-06-06 10:52AM EDT90.0083.6471.7574.550.00-100252.25%
PEP240621C000950002024-06-06 3:56PM EDT95.0078.1567.2070.100.00--0261.23%
PEP240621C001000002024-06-06 2:08PM EDT100.0073.1061.8565.150.00-50242.68%
PEP240621C001050002024-06-06 2:42PM EDT105.0068.5556.8060.400.00-350232.18%
PEP240621C001100002024-06-06 2:42PM EDT110.0062.8551.7555.550.00-1250217.43%
PEP240621C001150002024-06-06 2:42PM EDT115.0057.9048.0550.900.00-350157.81%
PEP240621C001200002024-06-06 2:42PM EDT120.0053.4041.8044.600.00-351147.36%
PEP240621C001250002024-06-06 3:56PM EDT125.0048.1536.9539.500.00-40127.64%
PEP240621C001300002024-06-06 2:42PM EDT130.0043.4532.0035.550.00-350143.31%
PEP240621C001350002024-06-06 2:42PM EDT135.0038.1027.2029.650.00-1150102.54%
PEP240621C001400002024-06-06 2:42PM EDT140.0033.8523.3524.800.00-75167.19%
PEP240621C001450002024-06-10 11:12AM EDT145.0022.0018.6519.600.00-1256.74%
PEP240621C001500002024-06-07 10:24AM EDT150.0022.7313.6515.350.00-4454.05%
PEP240621C001550002024-06-14 3:42PM EDT155.008.008.709.55-9.53-54.36%1240.04%
PEP240621C001575002024-06-13 10:17AM EDT157.505.195.407.200.00-151034.55%
PEP240621C001600002024-06-14 3:30PM EDT160.004.174.054.40+0.17+4.25%1043821.51%
PEP240621C001625002024-06-14 3:44PM EDT162.501.852.072.18-0.18-8.87%44251715.87%
PEP240621C001650002024-06-14 3:58PM EDT165.000.760.750.81-0.02-2.56%1,35264114.53%
PEP240621C001675002024-06-14 3:54PM EDT167.500.180.170.24-0.03-14.29%54389114.82%
PEP240621C001700002024-06-14 3:49PM EDT170.000.100.070.11-0.03-23.08%2204,01517.48%
PEP240621C001725002024-06-14 3:38PM EDT172.500.060.060.07-0.02-25.00%5595020.80%
PEP240621C001750002024-06-14 3:55PM EDT175.000.050.050.060.00-2885,67124.81%
PEP240621C001775002024-06-14 9:38AM EDT177.500.060.010.06+0.03+100.00%5037629.10%
PEP240621C001800002024-06-14 3:56PM EDT180.000.020.010.04-0.01-33.33%399,14131.45%
PEP240621C001825002024-06-14 10:15AM EDT182.500.150.010.10+0.12+400.00%148140.43%
PEP240621C001850002024-06-14 3:55PM EDT185.000.020.010.020.00-785,85535.94%
PEP240621C001875002024-06-14 1:35PM EDT187.500.020.000.33-0.01-33.33%1346152.93%
PEP240621C001900002024-06-14 3:10PM EDT190.000.010.010.020.00-103,88042.58%
PEP240621C001925002024-06-03 10:18AM EDT192.500.020.000.030.00-15048.05%
PEP240621C001950002024-06-13 11:59AM EDT195.000.010.000.030.00-31,35951.56%
PEP240621C001975002024-06-11 3:19PM EDT197.500.010.000.030.00--250.78%
PEP240621C002000002024-06-14 9:34AM EDT200.000.010.000.010.00-642,52751.56%
PEP240621C002025002024-06-10 3:13PM EDT202.500.010.000.370.00--1178.03%
PEP240621C002100002024-06-11 1:21PM EDT210.000.020.000.010.00-91,37859.38%
PEP240621C002150002024-06-05 10:41AM EDT215.000.010.000.200.00-202187.70%
PEP240621C002200002024-06-04 12:43PM EDT220.000.020.000.220.00-21,10795.31%
PEP240621C002300002024-05-29 1:22PM EDT230.000.010.000.370.00-30678115.23%
PEP240621C002400002024-04-17 10:41AM EDT240.000.040.001.990.00-1123168.99%
PEP240621C002500002024-02-27 10:30AM EDT250.000.010.000.200.00-4242127.73%
PEP240621C002600002024-02-16 10:30AM EDT260.000.010.000.510.00-1044155.66%
PEP240621C002700002023-11-10 3:17PM EDT270.000.010.002.160.00-268210.74%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PEP240621P000800002024-05-20 9:44AM EDT80.000.140.000.210.00-130219.14%
PEP240621P000850002024-05-30 3:46PM EDT85.000.010.000.100.00-11,064185.16%
PEP240621P000900002024-05-20 1:41PM EDT90.000.010.000.210.00-96110185.94%
PEP240621P000950002024-05-23 9:30AM EDT95.000.090.000.090.00-2164153.91%
PEP240621P001000002024-02-14 4:50PM EDT100.000.030.001.070.00-220200.59%
PEP240621P001050002024-03-18 9:30AM EDT105.000.020.000.000.00-37350.00%
PEP240621P001100002024-03-18 3:53PM EDT110.000.010.000.390.00-383140.63%
PEP240621P001150002024-03-28 1:17PM EDT115.000.020.000.200.00-1144114.84%
PEP240621P001200002024-05-13 3:37PM EDT120.000.040.001.270.00-18309140.63%
PEP240621P001250002024-04-23 11:52AM EDT125.000.040.000.000.00-1549350.00%
PEP240621P001300002024-06-13 10:26AM EDT130.000.010.000.050.00-490166.41%
PEP240621P001350002024-06-14 1:46PM EDT135.000.040.000.04+0.03+300.00%2756454.69%
PEP240621P001400002024-06-13 10:51AM EDT140.000.020.010.380.00-22,21763.38%
PEP240621P001450002024-06-13 10:24AM EDT145.000.020.010.100.00-31,07445.70%
PEP240621P001500002024-06-11 3:24PM EDT150.000.040.010.410.00-42,66846.88%
PEP240621P001525002024-06-13 11:37AM EDT152.500.050.020.450.00-121441.16%
PEP240621P001550002024-06-14 3:58PM EDT155.000.050.050.07-0.03-37.50%181,92922.17%
PEP240621P001575002024-06-14 3:53PM EDT157.500.090.070.10-0.08-47.06%7329918.07%
PEP240621P001600002024-06-14 3:58PM EDT160.000.230.190.23-0.11-32.35%1865,87715.28%
PEP240621P001625002024-06-14 3:58PM EDT162.500.720.620.68-0.20-21.74%11668913.60%
PEP240621P001650002024-06-14 3:58PM EDT165.001.951.741.90-0.28-12.56%1964,04513.36%
PEP240621P001675002024-06-14 3:37PM EDT167.504.573.453.95-0.16-3.38%311,39515.21%
PEP240621P001700002024-06-14 3:46PM EDT170.006.585.306.45-0.45-6.40%116,11821.68%
PEP240621P001725002024-06-14 3:57PM EDT172.508.808.158.95-0.75-7.85%46419827.59%
PEP240621P001750002024-06-14 3:57PM EDT175.0011.359.3012.40-0.48-4.06%55119752.42%
PEP240621P001775002024-06-14 3:57PM EDT177.5013.8013.0013.90-0.62-4.30%94527036.62%
PEP240621P001800002024-06-14 3:57PM EDT180.0016.4015.6517.40-0.61-3.59%1,24543065.63%
PEP240621P001825002024-06-13 3:55PM EDT182.5019.0018.5019.500.00-1150.20%
PEP240621P001850002024-06-14 3:57PM EDT185.0021.2020.0521.40-0.85-3.85%36010350.88%
PEP240621P001900002024-06-13 3:50PM EDT190.0027.1225.3526.900.00-3377.20%
PEP240621P001925002024-06-13 3:50PM EDT192.5029.6427.8530.000.00-3065.14%
PEP240621P001950002024-04-24 9:30AM EDT195.0026.2516.9018.950.00-300.00%
PEP240621P002000002024-06-13 10:28AM EDT200.0037.4834.6038.350.00-1180.08%
PEP240621P002025002024-05-24 11:02AM EDT202.5025.1137.2040.850.00-2086.52%
PEP240621P002050002024-06-13 3:50PM EDT205.0041.7539.6543.350.00-1089.26%
PEP240621P002100002024-06-13 3:50PM EDT210.0046.7644.9048.300.00-10101.86%
PEP240621P002200002023-06-27 3:36PM EDT220.0034.5531.1032.000.00-200.00%
PEP240621P002400002023-02-27 4:11PM EDT240.0065.0558.3560.250.00--00.00%
PEP240621P002700002023-08-04 3:05PM EDT270.0085.1593.5595.350.00-100.00%