La bourse est fermée
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0903 +0,0049 (+0,45 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 473,71 +1 326,22 (+2,13 %)
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 :
Prix d’exercice:130.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00130000 | 2024-02-28 10:43AM EDT | 2024-06-21 | 38.19 | 45.25 | 48.35 | 0.00 | - | 1 | 12 | 145.17% |
| PEP240920C00130000 | 2024-01-22 4:03PM EDT | 2024-09-20 | 38.25 | 38.60 | 41.95 | 0.00 | - | 2 | 10 | 32.64% |
| PEP241018C00130000 | 2024-02-28 10:43AM EDT | 2024-10-18 | 39.13 | 45.00 | 49.50 | 0.00 | - | - | 1 | 55.60% |
| PEP241220C00130000 | 2024-03-01 12:03PM EDT | 2024-12-20 | 38.05 | 46.10 | 49.85 | 0.00 | - | 4 | 3 | 53.96% |
| PEP250117C00130000 | 2024-06-03 3:01PM EDT | 2025-01-17 | 43.58 | 42.10 | 44.75 | -4.55 | -9.45% | 5 | 169 | 35.16% |
| PEP250620C00130000 | 2024-03-25 10:07AM EDT | 2025-06-20 | 47.20 | 46.35 | 48.05 | 0.00 | - | 5 | 5 | 35.17% |
| PEP260116C00130000 | 2024-06-03 3:01PM EDT | 2026-01-16 | 46.45 | 45.60 | 46.25 | -2.75 | -5.59% | 5 | 43 | 24.90% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621P00130000 | 2024-05-13 10:54AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.95 | 0.00 | - | 10 | 885 | 72.07% |
| PEP240719P00130000 | 2024-05-09 3:32PM EDT | 2024-07-19 | 0.02 | 0.01 | 1.29 | 0.00 | - | 8 | 45 | 57.45% |
| PEP240816P00130000 | 2024-05-31 10:47AM EDT | 2024-08-16 | 0.13 | 0.01 | 0.24 | 0.00 | - | 10 | 30 | 32.03% |
| PEP240920P00130000 | 2024-05-22 11:53AM EDT | 2024-09-20 | 0.11 | 0.15 | 0.25 | 0.00 | - | 5 | 648 | 26.61% |
| PEP241018P00130000 | 2024-05-29 3:38PM EDT | 2024-10-18 | 0.26 | 0.22 | 0.34 | 0.00 | - | 1 | 128 | 25.10% |
| PEP241220P00130000 | 2024-05-28 12:04PM EDT | 2024-12-20 | 0.50 | 0.49 | 0.61 | 0.00 | - | 41 | 86 | 23.32% |
| PEP250117P00130000 | 2024-05-28 12:44PM EDT | 2025-01-17 | 0.65 | 0.68 | 0.75 | 0.00 | - | 3 | 643 | 22.85% |
| PEP250321P00130000 | 2024-05-30 11:13AM EDT | 2025-03-21 | 0.96 | 0.93 | 1.08 | 0.00 | - | 1 | 28 | 22.04% |
| PEP250620P00130000 | 2024-05-30 11:22AM EDT | 2025-06-20 | 1.58 | 1.62 | 1.76 | 0.00 | - | 45 | 223 | 21.89% |
| PEP260116P00130000 | 2024-05-31 9:59AM EDT | 2026-01-16 | 3.00 | 2.87 | 3.15 | 0.00 | - | 1 | 104 | 21.06% |
