Marchés français ouverture 4 h 11 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 722,83 -224,10 (-0,58 %) EUR/USD
1,0860 +0,0001 (+0,01 %) HANG SENG
19 319,83 +99,21 (+0,52 %) Bitcoin EUR
64 402,77 -1 225,83 (-1,87 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240607C00150000 | 2024-05-06 3:06PM EDT | 2024-06-07 | 26.05 | 29.35 | 32.80 | 0.00 | - | - | 1 | 76.51% |
| PEP240621C00150000 | 2024-05-16 12:52PM EDT | 2024-06-21 | 32.65 | 29.45 | 33.05 | 0.00 | - | 1 | 241 | 59.11% |
| PEP240719C00150000 | 2024-04-25 3:35PM EDT | 2024-07-19 | 27.14 | 29.70 | 33.10 | 0.00 | - | 5 | 10 | 43.18% |
| PEP240920C00150000 | 2024-04-24 12:08PM EDT | 2024-09-20 | 28.75 | 30.60 | 34.05 | 0.00 | - | 8 | 56 | 34.22% |
| PEP241018C00150000 | 2024-03-28 12:51PM EDT | 2024-10-18 | 29.10 | 26.40 | 28.80 | 0.00 | - | 2 | 15 | 0.00% |
| PEP241220C00150000 | 2024-03-18 9:31AM EDT | 2024-12-20 | 22.50 | 24.70 | 25.40 | 0.00 | - | 1 | 1 | 0.00% |
| PEP250117C00150000 | 2024-05-07 10:08AM EDT | 2025-01-17 | 30.10 | 32.90 | 35.90 | 0.00 | - | 7 | 144 | 29.40% |
| PEP250620C00150000 | 2024-04-17 9:59AM EDT | 2025-06-20 | 27.10 | 37.10 | 39.85 | 0.00 | - | 1 | 2 | 30.33% |
| PEP260116C00150000 | 2024-05-16 12:26PM EDT | 2026-01-16 | 39.60 | 37.60 | 41.30 | 0.00 | - | 1 | 30 | 26.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00150000 | 2024-05-20 12:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.99 | 0.00 | - | 30 | 151 | 132.42% |
| PEP240531P00150000 | 2024-05-15 1:53PM EDT | 2024-05-31 | 0.08 | 0.00 | 1.28 | 0.00 | - | 5 | 21 | 76.81% |
| PEP240607P00150000 | 2024-05-06 11:53AM EDT | 2024-06-07 | 0.06 | 0.01 | 1.29 | 0.00 | - | 40 | 41 | 59.13% |
| PEP240614P00150000 | 2024-05-06 11:51AM EDT | 2024-06-14 | 0.05 | 0.01 | 1.30 | 0.00 | - | - | 10 | 59.35% |
| PEP240621P00150000 | 2024-05-21 11:44AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.37 | 0.00 | - | 35 | 2,698 | 38.79% |
| PEP240719P00150000 | 2024-05-20 12:51PM EDT | 2024-07-19 | 0.13 | 0.08 | 0.15 | 0.00 | - | 1 | 1,159 | 23.93% |
| PEP240920P00150000 | 2024-05-20 10:27AM EDT | 2024-09-20 | 0.43 | 0.36 | 0.46 | 0.00 | - | 1 | 574 | 20.46% |
| PEP241018P00150000 | 2024-05-20 12:36PM EDT | 2024-10-18 | 0.59 | 0.56 | 0.72 | 0.00 | - | 1 | 64 | 20.39% |
| PEP241220P00150000 | 2024-05-20 10:17AM EDT | 2024-12-20 | 1.08 | 1.00 | 1.30 | 0.00 | - | 4 | 149 | 19.92% |
| PEP250117P00150000 | 2024-05-21 12:07PM EDT | 2025-01-17 | 1.30 | 1.22 | 1.30 | -0.01 | -0.76% | 2 | 1,473 | 18.73% |
| PEP250321P00150000 | 2024-05-20 12:10PM EDT | 2025-03-21 | 1.82 | 1.66 | 2.06 | 0.00 | - | 6 | 27 | 19.15% |
| PEP250620P00150000 | 2024-05-13 1:35PM EDT | 2025-06-20 | 2.78 | 2.27 | 3.05 | 0.00 | - | 125 | 227 | 19.22% |
| PEP260116P00150000 | 2024-05-21 10:30AM EDT | 2026-01-16 | 4.70 | 4.45 | 4.85 | +0.25 | +5.62% | 25 | 364 | 18.63% |
