La bourse ferme dans 8 h 4 min
CAC 40
7 963,13 -34,89 (-0,44 %) Euro Stoxx 50
4 978,47 -25,07 (-0,50 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0890 -0,0017 (-0,15 %) Gold future
2 364,40 -4,90 (-0,21 %) Bitcoin EUR
63 333,11 -10,77 (-0,02 %)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240607C00190000 | 2024-06-03 2:31PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PEP240614C00190000 | 2024-06-03 3:35PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP240621C00190000 | 2024-06-03 2:53PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| PEP240628C00190000 | 2024-05-28 2:16PM EDT | 2024-06-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| PEP240705C00190000 | 2024-05-28 12:02PM EDT | 2024-07-05 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PEP240712C00190000 | 2024-06-03 11:49AM EDT | 2024-07-12 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| PEP240719C00190000 | 2024-06-03 1:45PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PEP240816C00190000 | 2024-06-03 10:46AM EDT | 2024-08-16 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PEP240920C00190000 | 2024-06-03 3:31PM EDT | 2024-09-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PEP241018C00190000 | 2024-06-03 3:42PM EDT | 2024-10-18 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PEP241220C00190000 | 2024-06-03 2:44PM EDT | 2024-12-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| PEP250117C00190000 | 2024-06-03 3:07PM EDT | 2025-01-17 | 2.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PEP250321C00190000 | 2024-05-31 3:01PM EDT | 2025-03-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PEP250620C00190000 | 2024-05-31 10:10AM EDT | 2025-06-20 | 5.53 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| PEP260116C00190000 | 2024-05-31 10:10AM EDT | 2026-01-16 | 8.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240607P00190000 | 2024-05-28 10:40AM EDT | 2024-06-07 | 17.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PEP240614P00190000 | 2024-05-24 1:30PM EDT | 2024-06-14 | 12.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240621P00190000 | 2024-04-25 2:34PM EDT | 2024-06-21 | 14.15 | 11.90 | 13.45 | 0.00 | - | 102 | 103 | 0.00% |
| PEP240719P00190000 | 2024-05-17 9:50AM EDT | 2024-07-19 | 9.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PEP240816P00190000 | 2024-05-31 3:15PM EDT | 2024-08-16 | 20.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PEP241018P00190000 | 2024-05-28 10:10AM EDT | 2024-10-18 | 17.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP241220P00190000 | 2024-05-31 3:45PM EDT | 2024-12-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00190000 | 2024-05-28 10:39AM EDT | 2025-01-17 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250620P00190000 | 2024-04-29 3:05PM EDT | 2025-06-20 | 18.10 | 20.25 | 21.75 | 0.00 | - | - | 3 | 13.04% |
| PEP260116P00190000 | 2024-05-31 9:30AM EDT | 2026-01-16 | 23.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
