La bourse est fermée
Dow Jones
39 796,75 -10,02 (-0,03 %) Nasdaq
16 781,59 -13,29 (-0,08 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0853 -0,0008 (-0,08 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 361,84 +1 585,31 (+2,53 %)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:11PM EDT. Marché ouvert.
Prix d’exercice:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524C00160000 | 2024-05-16 11:48AM EDT | 2024-05-24 | 21.85 | 20.80 | 21.15 | 0.00 | - | - | 2 | 52.34% |
| PEP240621C00160000 | 2024-05-20 10:34AM EDT | 2024-06-21 | 21.18 | 20.55 | 21.55 | 0.00 | - | 2 | 392 | 30.52% |
| PEP240719C00160000 | 2024-05-06 10:09AM EDT | 2024-07-19 | 17.00 | 21.00 | 21.45 | 0.00 | - | 1 | 122 | 21.31% |
| PEP240920C00160000 | 2024-05-17 2:31PM EDT | 2024-09-20 | 24.40 | 22.55 | 23.00 | 0.00 | - | 1 | 32 | 22.49% |
| PEP241018C00160000 | 2024-05-16 12:45PM EDT | 2024-10-18 | 24.35 | 23.00 | 24.40 | 0.00 | - | 2 | 27 | 24.90% |
| PEP241220C00160000 | 2024-05-21 10:37AM EDT | 2024-12-20 | 24.60 | 24.50 | 25.25 | -0.75 | -2.96% | 1 | 93 | 23.06% |
| PEP250117C00160000 | 2024-05-14 2:11PM EDT | 2025-01-17 | 24.10 | 24.80 | 25.25 | 0.00 | - | 3 | 550 | 21.68% |
| PEP250321C00160000 | 2024-05-07 3:05PM EDT | 2025-03-21 | 24.20 | 26.30 | 26.85 | 0.00 | - | - | 1 | 22.50% |
| PEP250620C00160000 | 2024-04-24 11:04AM EDT | 2025-06-20 | 23.50 | 28.10 | 29.00 | 0.00 | - | 1 | 3 | 23.30% |
| PEP260116C00160000 | 2024-05-16 2:44PM EDT | 2026-01-16 | 32.65 | 30.40 | 32.50 | 0.00 | - | 3 | 168 | 23.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00160000 | 2024-05-17 1:22PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 222 | 50.39% |
| PEP240531P00160000 | 2024-05-20 11:44AM EDT | 2024-05-31 | 0.06 | 0.02 | 0.06 | 0.00 | - | 11 | 56 | 33.40% |
| PEP240607P00160000 | 2024-05-20 9:30AM EDT | 2024-06-07 | 0.07 | 0.03 | 0.10 | 0.00 | - | 2 | 7 | 28.22% |
| PEP240614P00160000 | 2024-05-15 3:14PM EDT | 2024-06-14 | 0.11 | 0.04 | 0.14 | 0.00 | - | 10 | 15 | 25.34% |
| PEP240621P00160000 | 2024-05-21 10:21AM EDT | 2024-06-21 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 1 | 5,680 | 21.49% |
| PEP240719P00160000 | 2024-05-20 2:15PM EDT | 2024-07-19 | 0.32 | 0.26 | 0.31 | 0.00 | - | 5 | 1,549 | 19.04% |
| PEP240920P00160000 | 2024-05-16 3:40PM EDT | 2024-09-20 | 0.85 | 0.83 | 0.88 | 0.00 | - | 5 | 665 | 17.14% |
| PEP241018P00160000 | 2024-05-20 1:25PM EDT | 2024-10-18 | 1.24 | 1.18 | 1.22 | 0.00 | - | 5 | 283 | 17.03% |
| PEP241220P00160000 | 2024-05-20 3:56PM EDT | 2024-12-20 | 2.12 | 1.95 | 2.07 | 0.00 | - | 1 | 790 | 17.08% |
| PEP250117P00160000 | 2024-05-20 11:57AM EDT | 2025-01-17 | 2.40 | 2.31 | 2.39 | 0.00 | - | 29 | 1,263 | 16.94% |
| PEP250321P00160000 | 2024-05-17 11:39AM EDT | 2025-03-21 | 2.95 | 2.91 | 3.85 | 0.00 | - | 5 | 217 | 18.37% |
| PEP250620P00160000 | 2024-05-17 3:02PM EDT | 2025-06-20 | 4.15 | 4.20 | 5.20 | 0.00 | - | 10 | 349 | 18.54% |
| PEP260116P00160000 | 2024-05-21 10:30AM EDT | 2026-01-16 | 6.70 | 6.45 | 6.85 | +0.35 | +5.51% | 2 | 166 | 17.25% |
