La bourse ferme dans 3 h 28 min
CAC 40
7 960,11 -37,91 (-0,47 %) Euro Stoxx 50
4 971,65 -31,89 (-0,64 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0868 -0,0038 (-0,35 %) Gold future
2 346,10 -23,20 (-0,98 %) Bitcoin EUR
63 468,12 -124,60 (-0,20 %)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240607C00200000 | 2024-06-03 9:33AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| PEP240614C00200000 | 2024-06-03 9:30AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PEP240621C00200000 | 2024-06-03 2:05PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 2,639 | 12.50% |
| PEP240719C00200000 | 2024-06-03 9:30AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 12.50% |
| PEP240816C00200000 | 2024-05-24 10:13AM EDT | 2024-08-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 6.25% |
| PEP240920C00200000 | 2024-06-03 9:32AM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 849 | 6.25% |
| PEP241018C00200000 | 2024-05-31 10:29AM EDT | 2024-10-18 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 7,243 | 6.25% |
| PEP241220C00200000 | 2024-06-03 9:57AM EDT | 2024-12-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 688 | 6.25% |
| PEP250117C00200000 | 2024-06-03 2:05PM EDT | 2025-01-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 3,470 | 3.13% |
| PEP250321C00200000 | 2024-05-29 2:33PM EDT | 2025-03-21 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 3.13% |
| PEP250620C00200000 | 2024-05-31 2:44PM EDT | 2025-06-20 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 778 | 3.13% |
| PEP260116C00200000 | 2024-05-31 9:30AM EDT | 2026-01-16 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,393 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621P00200000 | 2024-05-24 11:02AM EDT | 2024-06-21 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PEP240719P00200000 | 2024-04-01 11:18AM EDT | 2024-07-19 | 26.42 | 24.45 | 26.85 | 0.00 | - | - | 2 | 0.00% |
| PEP240920P00200000 | 2024-03-14 2:28PM EDT | 2024-09-20 | 34.65 | 30.05 | 33.95 | 0.00 | - | 100 | 0 | 38.46% |
| PEP250117P00200000 | 2024-01-08 10:57AM EDT | 2025-01-17 | 31.60 | 27.65 | 29.70 | 0.00 | - | 10 | 2 | 14.86% |
| PEP260116P00200000 | 2024-06-03 3:19PM EDT | 2026-01-16 | 30.35 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
