Marchés français ouverture 7 h 6 min
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
1,0910 +0,0004 (+0,03 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 087,18 +938,24 (+1,51 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00145000 | 2024-03-26 11:29AM EDT | 2024-06-21 | 29.00 | 32.45 | 35.00 | 0.00 | - | 15 | 30 | 122.88% |
| PEP240719C00145000 | 2024-04-01 9:30AM EDT | 2024-07-19 | 32.30 | 30.40 | 32.35 | 0.00 | - | 1 | 0 | 65.15% |
| PEP240920C00145000 | 2024-03-27 10:00AM EDT | 2024-09-20 | 32.19 | 32.50 | 35.65 | 0.00 | - | 26 | 27 | 52.27% |
| PEP241018C00145000 | 2024-04-19 9:55AM EDT | 2024-10-18 | 30.05 | 37.10 | 40.35 | 0.00 | - | 2 | 60 | 60.55% |
| PEP250117C00145000 | 2024-05-10 10:50AM EDT | 2025-01-17 | 36.25 | 29.00 | 29.50 | 0.00 | - | 5 | 35 | 24.35% |
| PEP250620C00145000 | 2024-04-25 11:17AM EDT | 2025-06-20 | 38.85 | 37.65 | 38.40 | 0.00 | - | 4 | 6 | 35.76% |
| PEP260116C00145000 | 2024-04-10 10:21AM EDT | 2026-01-16 | 33.36 | 40.35 | 42.40 | 0.00 | - | 1 | 32 | 34.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621P00145000 | 2024-06-03 11:59AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.07 | -0.03 | -37.50% | 10 | 1,067 | 33.99% |
| PEP240719P00145000 | 2024-05-31 2:10PM EDT | 2024-07-19 | 0.16 | 0.12 | 0.19 | 0.00 | - | 2 | 123 | 25.34% |
| PEP240920P00145000 | 2024-05-29 10:49AM EDT | 2024-09-20 | 0.50 | 0.53 | 0.58 | 0.00 | - | 1 | 360 | 20.79% |
| PEP241018P00145000 | 2024-05-31 9:32AM EDT | 2024-10-18 | 0.88 | 0.76 | 0.84 | 0.00 | - | 1 | 995 | 20.34% |
| PEP241220P00145000 | 2024-05-30 3:46PM EDT | 2024-12-20 | 1.55 | 1.43 | 1.52 | 0.00 | - | 17 | 36 | 19.93% |
| PEP250117P00145000 | 2024-05-30 11:24AM EDT | 2025-01-17 | 1.68 | 1.70 | 1.84 | 0.00 | - | 1 | 3,024 | 19.84% |
| PEP250321P00145000 | 2024-05-28 1:43PM EDT | 2025-03-21 | 2.12 | 2.19 | 2.45 | -0.05 | -2.30% | 2 | 102 | 19.38% |
| PEP250620P00145000 | 2024-05-31 11:09AM EDT | 2025-06-20 | 3.45 | 3.30 | 3.50 | 0.00 | - | 1 | 279 | 19.37% |
| PEP260116P00145000 | 2024-05-30 10:41AM EDT | 2026-01-16 | 5.10 | 4.60 | 5.50 | 0.00 | - | 19 | 158 | 18.92% |
