Marchés français ouverture 2 h 46 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 033,35 +416,25 (+1,08 %) EUR/USD
1,0833 +0,0006 (+0,05 %) HANG SENG
18 926,15 -269,45 (-1,40 %) Bitcoin EUR
64 103,71 -370,54 (-0,57 %)
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:155.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524C00155000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 15.50 | 0.00 | 0.00 | 0.00 | - | 150 | 100 | 0.00% |
| PEP240621C00155000 | 2024-05-21 2:00PM EDT | 2024-06-21 | 26.03 | 25.70 | 29.20 | 0.00 | - | 1 | 132 | 54.96% |
| PEP240719C00155000 | 2024-05-17 11:50AM EDT | 2024-07-19 | 27.97 | 25.45 | 28.45 | 0.00 | - | 11 | 58 | 34.39% |
| PEP240920C00155000 | 2024-05-20 11:44AM EDT | 2024-09-20 | 27.50 | 27.30 | 29.25 | 0.00 | - | 1 | 132 | 27.57% |
| PEP241018C00155000 | 2024-04-01 11:10AM EDT | 2024-10-18 | 22.34 | 23.15 | 24.60 | 0.00 | - | 1 | 12 | 0.00% |
| PEP241220C00155000 | 2024-05-13 9:54AM EDT | 2024-12-20 | 29.20 | 29.60 | 30.65 | 0.00 | - | 5 | 9 | 25.04% |
| PEP250117C00155000 | 2024-05-16 11:45AM EDT | 2025-01-17 | 30.20 | 28.60 | 31.75 | 0.00 | - | 1 | 178 | 26.33% |
| PEP250620C00155000 | 2024-05-15 11:58AM EDT | 2025-06-20 | 31.50 | 32.55 | 33.70 | 0.00 | - | 1 | 2 | 24.13% |
| PEP260116C00155000 | 2024-05-15 12:46PM EDT | 2026-01-16 | 34.05 | 35.85 | 37.35 | 0.00 | - | 44 | 163 | 24.52% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00155000 | 2024-05-17 3:01PM EDT | 2024-05-24 | 0.02 | 0.00 | 1.99 | 0.00 | - | 5 | 21 | 169.63% |
| PEP240531P00155000 | 2024-05-14 11:14AM EDT | 2024-05-31 | 0.08 | 0.00 | 1.27 | 0.00 | - | 80 | 89 | 71.39% |
| PEP240607P00155000 | 2024-05-21 11:44AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.06 | 0.00 | - | 10 | 13 | 34.96% |
| PEP240614P00155000 | 2024-05-20 3:56PM EDT | 2024-06-14 | 0.10 | 0.02 | 1.31 | 0.00 | - | 1 | 5 | 54.05% |
| PEP240621P00155000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.07 | -0.01 | -16.67% | 1 | 1,948 | 26.07% |
| PEP240628P00155000 | 2024-05-14 3:59PM EDT | 2024-06-28 | 0.12 | 0.02 | 0.21 | 0.00 | - | - | 1 | 27.98% |
| PEP240719P00155000 | 2024-05-22 2:18PM EDT | 2024-07-19 | 0.15 | 0.12 | 0.18 | -0.02 | -11.76% | 14 | 788 | 21.78% |
| PEP240920P00155000 | 2024-05-22 11:53AM EDT | 2024-09-20 | 0.59 | 0.51 | 0.72 | -0.06 | -9.23% | 5 | 663 | 20.07% |
| PEP241018P00155000 | 2024-05-22 12:18PM EDT | 2024-10-18 | 0.85 | 0.56 | 0.80 | +0.03 | +3.66% | 22 | 824 | 18.57% |
| PEP241220P00155000 | 2024-05-20 1:41PM EDT | 2024-12-20 | 1.40 | 1.34 | 1.45 | -0.12 | -7.89% | 1 | 374 | 18.35% |
| PEP250117P00155000 | 2024-05-20 3:36PM EDT | 2025-01-17 | 1.86 | 1.57 | 1.68 | 0.00 | - | 36 | 2,538 | 18.05% |
| PEP250321P00155000 | 2024-05-22 9:37AM EDT | 2025-03-21 | 2.46 | 1.97 | 2.41 | +0.03 | +1.23% | 15 | 19 | 18.12% |
| PEP250620P00155000 | 2024-05-20 3:19PM EDT | 2025-06-20 | 3.65 | 2.04 | 3.40 | 0.00 | - | 10 | 269 | 18.06% |
| PEP260116P00155000 | 2024-05-21 10:30AM EDT | 2026-01-16 | 5.60 | 5.10 | 5.60 | 0.00 | - | 5 | 351 | 18.04% |
