La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 762,09 +812,39 (+1,33 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00080000 | 2024-06-06 3:56PM EDT | 80.00 | 93.15 | 82.90 | 84.35 | 0.00 | - | 5 | 0 | 278.91% |
| PEP240621C00085000 | 2024-06-06 2:08PM EDT | 85.00 | 88.20 | 77.80 | 80.35 | 0.00 | - | 5 | 1 | 229.49% |
| PEP240621C00090000 | 2024-06-06 10:52AM EDT | 90.00 | 83.64 | 71.75 | 74.55 | 0.00 | - | 10 | 0 | 252.25% |
| PEP240621C00095000 | 2024-06-06 3:56PM EDT | 95.00 | 78.15 | 67.20 | 70.10 | 0.00 | - | - | 0 | 261.23% |
| PEP240621C00100000 | 2024-06-06 2:08PM EDT | 100.00 | 73.10 | 61.85 | 65.15 | 0.00 | - | 5 | 0 | 242.68% |
| PEP240621C00105000 | 2024-06-06 2:42PM EDT | 105.00 | 68.55 | 56.80 | 60.40 | 0.00 | - | 35 | 0 | 232.18% |
| PEP240621C00110000 | 2024-06-06 2:42PM EDT | 110.00 | 62.85 | 51.75 | 55.55 | 0.00 | - | 125 | 0 | 217.43% |
| PEP240621C00115000 | 2024-06-06 2:42PM EDT | 115.00 | 57.90 | 48.05 | 50.90 | 0.00 | - | 35 | 0 | 157.81% |
| PEP240621C00120000 | 2024-06-06 2:42PM EDT | 120.00 | 53.40 | 41.80 | 44.60 | 0.00 | - | 35 | 1 | 147.36% |
| PEP240621C00125000 | 2024-06-06 3:56PM EDT | 125.00 | 48.15 | 36.95 | 39.50 | 0.00 | - | 4 | 0 | 127.64% |
| PEP240621C00130000 | 2024-06-06 2:42PM EDT | 130.00 | 43.45 | 32.00 | 35.55 | 0.00 | - | 35 | 0 | 143.31% |
| PEP240621C00135000 | 2024-06-06 2:42PM EDT | 135.00 | 38.10 | 27.20 | 29.65 | 0.00 | - | 115 | 0 | 102.54% |
| PEP240621C00140000 | 2024-06-06 2:42PM EDT | 140.00 | 33.85 | 23.35 | 24.80 | 0.00 | - | 75 | 1 | 67.19% |
| PEP240621C00145000 | 2024-06-10 11:12AM EDT | 145.00 | 22.00 | 18.65 | 19.60 | 0.00 | - | 1 | 2 | 56.74% |
| PEP240621C00150000 | 2024-06-07 10:24AM EDT | 150.00 | 22.73 | 13.65 | 15.35 | 0.00 | - | 4 | 4 | 54.05% |
| PEP240621C00155000 | 2024-06-14 3:42PM EDT | 155.00 | 8.00 | 8.70 | 9.55 | -9.53 | -54.36% | 1 | 2 | 40.04% |
| PEP240621C00157500 | 2024-06-13 10:17AM EDT | 157.50 | 5.19 | 5.40 | 7.20 | 0.00 | - | 15 | 10 | 34.55% |
| PEP240621C00160000 | 2024-06-14 3:30PM EDT | 160.00 | 4.17 | 4.05 | 4.40 | +0.17 | +4.25% | 104 | 38 | 21.51% |
| PEP240621C00162500 | 2024-06-14 3:44PM EDT | 162.50 | 1.85 | 2.07 | 2.18 | -0.18 | -8.87% | 442 | 517 | 15.87% |
| PEP240621C00165000 | 2024-06-14 3:58PM EDT | 165.00 | 0.76 | 0.75 | 0.81 | -0.02 | -2.56% | 1,352 | 641 | 14.53% |
| PEP240621C00167500 | 2024-06-14 3:54PM EDT | 167.50 | 0.18 | 0.17 | 0.24 | -0.03 | -14.29% | 543 | 891 | 14.82% |
| PEP240621C00170000 | 2024-06-14 3:49PM EDT | 170.00 | 0.10 | 0.07 | 0.11 | -0.03 | -23.08% | 220 | 4,015 | 17.48% |
| PEP240621C00172500 | 2024-06-14 3:38PM EDT | 172.50 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 55 | 950 | 20.80% |
| PEP240621C00175000 | 2024-06-14 3:55PM EDT | 175.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 288 | 5,671 | 24.81% |
| PEP240621C00177500 | 2024-06-14 9:38AM EDT | 177.50 | 0.06 | 0.01 | 0.06 | +0.03 | +100.00% | 50 | 376 | 29.10% |
| PEP240621C00180000 | 2024-06-14 3:56PM EDT | 180.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 39 | 9,141 | 31.45% |
| PEP240621C00182500 | 2024-06-14 10:15AM EDT | 182.50 | 0.15 | 0.01 | 0.10 | +0.12 | +400.00% | 1 | 481 | 40.43% |
| PEP240621C00185000 | 2024-06-14 3:55PM EDT | 185.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 78 | 5,855 | 35.94% |
| PEP240621C00187500 | 2024-06-14 1:35PM EDT | 187.50 | 0.02 | 0.00 | 0.33 | -0.01 | -33.33% | 13 | 461 | 52.93% |
| PEP240621C00190000 | 2024-06-14 3:10PM EDT | 190.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 3,880 | 42.58% |
| PEP240621C00192500 | 2024-06-03 10:18AM EDT | 192.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 50 | 48.05% |
| PEP240621C00195000 | 2024-06-13 11:59AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1,359 | 51.56% |
| PEP240621C00197500 | 2024-06-11 3:19PM EDT | 197.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 2 | 50.78% |
| PEP240621C00200000 | 2024-06-14 9:34AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 2,527 | 51.56% |
| PEP240621C00202500 | 2024-06-10 3:13PM EDT | 202.50 | 0.01 | 0.00 | 0.37 | 0.00 | - | - | 11 | 78.03% |
| PEP240621C00210000 | 2024-06-11 1:21PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 1,378 | 59.38% |
| PEP240621C00215000 | 2024-06-05 10:41AM EDT | 215.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 20 | 21 | 87.70% |
| PEP240621C00220000 | 2024-06-04 12:43PM EDT | 220.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 1,107 | 95.31% |
| PEP240621C00230000 | 2024-05-29 1:22PM EDT | 230.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 30 | 678 | 115.23% |
| PEP240621C00240000 | 2024-04-17 10:41AM EDT | 240.00 | 0.04 | 0.00 | 1.99 | 0.00 | - | 1 | 123 | 168.99% |
| PEP240621C00250000 | 2024-02-27 10:30AM EDT | 250.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 242 | 127.73% |
| PEP240621C00260000 | 2024-02-16 10:30AM EDT | 260.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 10 | 44 | 155.66% |
| PEP240621C00270000 | 2023-11-10 3:17PM EDT | 270.00 | 0.01 | 0.00 | 2.16 | 0.00 | - | 2 | 68 | 210.74% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621P00080000 | 2024-05-20 9:44AM EDT | 80.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | 1 | 30 | 219.14% |
| PEP240621P00085000 | 2024-05-30 3:46PM EDT | 85.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1,064 | 185.16% |
| PEP240621P00090000 | 2024-05-20 1:41PM EDT | 90.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 96 | 110 | 185.94% |
| PEP240621P00095000 | 2024-05-23 9:30AM EDT | 95.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 21 | 64 | 153.91% |
| PEP240621P00100000 | 2024-02-14 4:50PM EDT | 100.00 | 0.03 | 0.00 | 1.07 | 0.00 | - | 2 | 20 | 200.59% |
| PEP240621P00105000 | 2024-03-18 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 50.00% |
| PEP240621P00110000 | 2024-03-18 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 3 | 83 | 140.63% |
| PEP240621P00115000 | 2024-03-28 1:17PM EDT | 115.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 144 | 114.84% |
| PEP240621P00120000 | 2024-05-13 3:37PM EDT | 120.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 18 | 309 | 140.63% |
| PEP240621P00125000 | 2024-04-23 11:52AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 493 | 50.00% |
| PEP240621P00130000 | 2024-06-13 10:26AM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 901 | 66.41% |
| PEP240621P00135000 | 2024-06-14 1:46PM EDT | 135.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 27 | 564 | 54.69% |
| PEP240621P00140000 | 2024-06-13 10:51AM EDT | 140.00 | 0.02 | 0.01 | 0.38 | 0.00 | - | 2 | 2,217 | 63.38% |
| PEP240621P00145000 | 2024-06-13 10:24AM EDT | 145.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 3 | 1,074 | 45.70% |
| PEP240621P00150000 | 2024-06-11 3:24PM EDT | 150.00 | 0.04 | 0.01 | 0.41 | 0.00 | - | 4 | 2,668 | 46.88% |
| PEP240621P00152500 | 2024-06-13 11:37AM EDT | 152.50 | 0.05 | 0.02 | 0.45 | 0.00 | - | 12 | 14 | 41.16% |
| PEP240621P00155000 | 2024-06-14 3:58PM EDT | 155.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 18 | 1,929 | 22.17% |
| PEP240621P00157500 | 2024-06-14 3:53PM EDT | 157.50 | 0.09 | 0.07 | 0.10 | -0.08 | -47.06% | 73 | 299 | 18.07% |
| PEP240621P00160000 | 2024-06-14 3:58PM EDT | 160.00 | 0.23 | 0.19 | 0.23 | -0.11 | -32.35% | 186 | 5,877 | 15.28% |
| PEP240621P00162500 | 2024-06-14 3:58PM EDT | 162.50 | 0.72 | 0.62 | 0.68 | -0.20 | -21.74% | 116 | 689 | 13.60% |
| PEP240621P00165000 | 2024-06-14 3:58PM EDT | 165.00 | 1.95 | 1.74 | 1.90 | -0.28 | -12.56% | 196 | 4,045 | 13.36% |
| PEP240621P00167500 | 2024-06-14 3:37PM EDT | 167.50 | 4.57 | 3.45 | 3.95 | -0.16 | -3.38% | 31 | 1,395 | 15.21% |
| PEP240621P00170000 | 2024-06-14 3:46PM EDT | 170.00 | 6.58 | 5.30 | 6.45 | -0.45 | -6.40% | 11 | 6,118 | 21.68% |
| PEP240621P00172500 | 2024-06-14 3:57PM EDT | 172.50 | 8.80 | 8.15 | 8.95 | -0.75 | -7.85% | 464 | 198 | 27.59% |
| PEP240621P00175000 | 2024-06-14 3:57PM EDT | 175.00 | 11.35 | 9.30 | 12.40 | -0.48 | -4.06% | 551 | 197 | 52.42% |
| PEP240621P00177500 | 2024-06-14 3:57PM EDT | 177.50 | 13.80 | 13.00 | 13.90 | -0.62 | -4.30% | 945 | 270 | 36.62% |
| PEP240621P00180000 | 2024-06-14 3:57PM EDT | 180.00 | 16.40 | 15.65 | 17.40 | -0.61 | -3.59% | 1,245 | 430 | 65.63% |
| PEP240621P00182500 | 2024-06-13 3:55PM EDT | 182.50 | 19.00 | 18.50 | 19.50 | 0.00 | - | 1 | 1 | 50.20% |
| PEP240621P00185000 | 2024-06-14 3:57PM EDT | 185.00 | 21.20 | 20.05 | 21.40 | -0.85 | -3.85% | 360 | 103 | 50.88% |
| PEP240621P00190000 | 2024-06-13 3:50PM EDT | 190.00 | 27.12 | 25.35 | 26.90 | 0.00 | - | 3 | 3 | 77.20% |
| PEP240621P00192500 | 2024-06-13 3:50PM EDT | 192.50 | 29.64 | 27.85 | 30.00 | 0.00 | - | 3 | 0 | 65.14% |
| PEP240621P00195000 | 2024-04-24 9:30AM EDT | 195.00 | 26.25 | 16.90 | 18.95 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240621P00200000 | 2024-06-13 10:28AM EDT | 200.00 | 37.48 | 34.60 | 38.35 | 0.00 | - | 1 | 1 | 80.08% |
| PEP240621P00202500 | 2024-05-24 11:02AM EDT | 202.50 | 25.11 | 37.20 | 40.85 | 0.00 | - | 2 | 0 | 86.52% |
| PEP240621P00205000 | 2024-06-13 3:50PM EDT | 205.00 | 41.75 | 39.65 | 43.35 | 0.00 | - | 1 | 0 | 89.26% |
| PEP240621P00210000 | 2024-06-13 3:50PM EDT | 210.00 | 46.76 | 44.90 | 48.30 | 0.00 | - | 1 | 0 | 101.86% |
| PEP240621P00220000 | 2023-06-27 3:36PM EDT | 220.00 | 34.55 | 31.10 | 32.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240621P00240000 | 2023-02-27 4:11PM EDT | 240.00 | 65.05 | 58.35 | 60.25 | 0.00 | - | - | 0 | 0.00% |
| PEP240621P00270000 | 2023-08-04 3:05PM EDT | 270.00 | 85.15 | 93.55 | 95.35 | 0.00 | - | 1 | 0 | 0.00% |
