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
1,0905 +0,0051 (+0,47 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 441,89 +1 219,37 (+1,96 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00140000 | 2024-04-18 3:49PM EDT | 2024-06-21 | 34.80 | 40.50 | 44.40 | 0.00 | - | 2 | 40 | 168.37% |
| PEP240719C00140000 | 2024-02-28 2:54PM EDT | 2024-07-19 | 28.80 | 34.85 | 38.75 | 0.00 | - | 2 | 0 | 75.68% |
| PEP240920C00140000 | 2024-03-19 11:22AM EDT | 2024-09-20 | 34.63 | 33.05 | 36.00 | 0.00 | - | 1 | 30 | 46.28% |
| PEP241220C00140000 | 2024-05-21 10:12AM EDT | 2024-12-20 | 43.36 | 33.10 | 35.35 | 0.00 | - | 3 | 0 | 32.23% |
| PEP250117C00140000 | 2024-05-15 1:18PM EDT | 2025-01-17 | 42.25 | 33.25 | 34.65 | 0.00 | - | 3 | 59 | 28.08% |
| PEP250321C00140000 | 2024-05-09 1:48PM EDT | 2025-03-21 | 41.10 | 34.10 | 34.95 | 0.00 | - | 2 | 1 | 25.68% |
| PEP250620C00140000 | 2024-05-06 1:09PM EDT | 2025-06-20 | 40.10 | 35.50 | 36.15 | 0.00 | - | 1 | 14 | 25.11% |
| PEP260116C00140000 | 2024-05-31 9:54AM EDT | 2026-01-16 | 37.50 | 37.55 | 39.10 | 0.00 | - | 1 | 18 | 25.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240607P00140000 | 2024-05-31 3:25PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 116 | 59.38% |
| PEP240621P00140000 | 2024-06-03 3:53PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.98 | 0.00 | - | 1 | 2,219 | 56.35% |
| PEP240628P00140000 | 2024-05-30 10:15AM EDT | 2024-06-28 | 0.09 | 0.01 | 1.30 | 0.00 | - | 2 | 7 | 51.17% |
| PEP240719P00140000 | 2024-05-28 2:45PM EDT | 2024-07-19 | 0.10 | 0.06 | 0.14 | 0.00 | - | 10 | 257 | 28.32% |
| PEP240816P00140000 | 2024-05-30 12:08PM EDT | 2024-08-16 | 0.21 | 0.05 | 0.36 | 0.00 | - | 1 | 1 | 26.51% |
| PEP240920P00140000 | 2024-06-03 11:44AM EDT | 2024-09-20 | 0.35 | 0.37 | 0.44 | -0.04 | -10.26% | 1 | 1,759 | 22.80% |
| PEP241018P00140000 | 2024-05-28 9:34AM EDT | 2024-10-18 | 0.40 | 0.51 | 0.58 | 0.00 | - | 2 | 78 | 21.61% |
| PEP241220P00140000 | 2024-06-03 10:49AM EDT | 2024-12-20 | 0.99 | 1.02 | 1.13 | -0.12 | -10.81% | 20 | 654 | 21.08% |
| PEP250117P00140000 | 2024-05-29 3:47PM EDT | 2025-01-17 | 1.26 | 1.24 | 1.34 | 0.00 | - | 2 | 1,194 | 20.70% |
| PEP250321P00140000 | 2024-05-16 1:01PM EDT | 2025-03-21 | 1.04 | 1.65 | 1.84 | 0.00 | - | 3 | 16 | 20.14% |
| PEP250620P00140000 | 2024-06-03 12:42PM EDT | 2025-06-20 | 2.70 | 2.58 | 2.78 | +0.30 | +12.50% | 1 | 411 | 20.16% |
| PEP260116P00140000 | 2024-05-31 11:36AM EDT | 2026-01-16 | 4.55 | 4.20 | 4.60 | 0.00 | - | 2 | 1,470 | 19.65% |
