La bourse ferme dans 1 h 40 min
CAC 40
8 122,13 -73,83 (-0,90 %) Euro Stoxx 50
5 038,02 -36,32 (-0,72 %) Dow Jones
39 854,00 +47,23 (+0,12 %) EUR/USD
1,0858 -0,0004 (-0,03 %) Gold future
2 433,90 -4,60 (-0,19 %) Bitcoin EUR
65 611,38 +3 979,89 (+6,46 %)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:49AM EDT. Marché ouvert.
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 | 2024-05-10 2:24PM EDT | 2024-06-21 | 25.20 | 24.60 | 28.45 | 0.00 | - | 1 | 133 | 56.08% |
| PEP240719C00155000 | 2024-05-17 11:50AM EDT | 2024-07-19 | 27.97 | 24.55 | 28.60 | 0.00 | - | 11 | 58 | 41.80% |
| PEP240920C00155000 | 2024-05-20 11:44AM EDT | 2024-09-20 | 27.50 | 26.00 | 29.10 | 0.00 | - | 1 | 132 | 31.09% |
| 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 | 27.65 | 29.80 | 0.00 | - | 5 | 9 | 25.49% |
| PEP250117C00155000 | 2024-05-16 11:45AM EDT | 2025-01-17 | 30.20 | 28.35 | 31.05 | 0.00 | - | 1 | 178 | 27.01% |
| PEP250620C00155000 | 2024-05-15 11:58AM EDT | 2025-06-20 | 31.50 | 30.45 | 33.85 | 0.00 | - | 1 | 2 | 26.05% |
| PEP260116C00155000 | 2024-05-15 12:46PM EDT | 2026-01-16 | 34.05 | 33.70 | 36.90 | 0.00 | - | 44 | 163 | 25.16% |
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 | 0.01 | 0.38 | 0.00 | - | 5 | 21 | 81.05% |
| PEP240531P00155000 | 2024-05-14 11:14AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.38 | 0.00 | - | 80 | 89 | 55.62% |
| PEP240607P00155000 | 2024-05-17 3:31PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 9 | 38.72% |
| PEP240614P00155000 | 2024-05-20 3:56PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.22 | 0.00 | - | 1 | 5 | 33.11% |
| PEP240621P00155000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | -0.02 | -20.00% | 1 | 1,948 | 12.50% |
| PEP240628P00155000 | 2024-05-14 3:59PM EDT | 2024-06-28 | 0.12 | 0.00 | 0.53 | 0.00 | - | - | 1 | 31.79% |
| PEP240719P00155000 | 2024-05-20 1:46PM EDT | 2024-07-19 | 0.19 | 0.11 | 0.32 | 0.00 | - | 5 | 789 | 23.00% |
| PEP240920P00155000 | 2024-05-20 3:35PM EDT | 2024-09-20 | 0.65 | 0.47 | 0.74 | 0.00 | - | 5 | 663 | 19.39% |
| PEP241018P00155000 | 2024-05-16 3:31PM EDT | 2024-10-18 | 0.82 | 0.67 | 1.00 | 0.00 | - | 14 | 824 | 18.94% |
| PEP241220P00155000 | 2024-05-20 1:41PM EDT | 2024-12-20 | 1.52 | 1.44 | 1.74 | 0.00 | - | 1 | 374 | 18.76% |
| PEP250117P00155000 | 2024-05-20 3:36PM EDT | 2025-01-17 | 1.86 | 1.62 | 1.86 | 0.00 | - | 36 | 2,538 | 18.03% |
| PEP250321P00155000 | 2024-05-14 9:37AM EDT | 2025-03-21 | 2.43 | 1.90 | 2.65 | 0.00 | - | 10 | 19 | 18.17% |
| PEP250620P00155000 | 2024-05-20 3:19PM EDT | 2025-06-20 | 3.65 | 2.85 | 4.45 | 0.00 | - | 10 | 269 | 19.63% |
| PEP260116P00155000 | 2024-05-17 11:59AM EDT | 2026-01-16 | 5.35 | 5.30 | 8.00 | 0.00 | - | 15 | 348 | 21.02% |
