Marchés français ouverture 7 h 34 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0862 +0,0004 (+0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 710,05 -655,38 (-1,00 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524C00165000 | 2024-04-23 10:20AM EDT | 2024-05-24 | 7.99 | 16.05 | 17.75 | 0.00 | - | 1 | 3 | 75.93% |
| PEP240531C00165000 | 2024-04-26 12:39PM EDT | 2024-05-31 | 12.54 | 16.10 | 18.05 | 0.00 | - | 2 | 2 | 61.72% |
| PEP240614C00165000 | 2024-05-15 10:34AM EDT | 2024-06-14 | 15.93 | 14.55 | 17.45 | 0.00 | - | - | 1 | 35.82% |
| PEP240621C00165000 | 2024-05-21 3:49PM EDT | 2024-06-21 | 16.00 | 16.00 | 17.60 | +0.41 | +2.63% | 9 | 2,733 | 32.84% |
| PEP240719C00165000 | 2024-05-20 1:13PM EDT | 2024-07-19 | 16.65 | 15.40 | 18.40 | 0.00 | - | 2 | 505 | 28.20% |
| PEP240816C00165000 | 2024-05-17 1:04PM EDT | 2024-08-16 | 18.90 | 17.15 | 18.25 | 0.00 | - | 1 | 1 | 22.66% |
| PEP240920C00165000 | 2024-05-21 11:09AM EDT | 2024-09-20 | 17.93 | 17.65 | 19.00 | -0.27 | -1.48% | 5 | 340 | 21.72% |
| PEP241018C00165000 | 2024-05-13 10:10AM EDT | 2024-10-18 | 19.28 | 18.85 | 20.50 | 0.00 | - | 1 | 251 | 23.83% |
| PEP241220C00165000 | 2024-04-24 2:37PM EDT | 2024-12-20 | 19.70 | 19.75 | 21.15 | 0.00 | - | 14 | 293 | 21.49% |
| PEP250117C00165000 | 2024-05-21 12:55PM EDT | 2025-01-17 | 20.91 | 20.35 | 22.80 | -1.49 | -6.65% | 10 | 940 | 23.58% |
| PEP250620C00165000 | 2024-05-20 10:52AM EDT | 2025-06-20 | 24.55 | 24.25 | 25.20 | 0.00 | - | 1 | 36 | 22.14% |
| PEP260116C00165000 | 2024-05-21 10:51AM EDT | 2026-01-16 | 27.60 | 27.50 | 29.40 | -0.20 | -0.72% | 6 | 243 | 22.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00165000 | 2024-05-20 3:32PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | 0.00 | - | 12 | 178 | 42.38% |
| PEP240531P00165000 | 2024-05-20 1:25PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.07 | 0.00 | - | 6 | 592 | 26.86% |
| PEP240607P00165000 | 2024-05-20 1:42PM EDT | 2024-06-07 | 0.10 | 0.03 | 0.14 | 0.00 | - | 15 | 45 | 23.68% |
| PEP240614P00165000 | 2024-05-21 9:30AM EDT | 2024-06-14 | 0.18 | 0.06 | 0.19 | +0.05 | +38.46% | 1 | 7 | 21.29% |
| PEP240621P00165000 | 2024-05-21 3:44PM EDT | 2024-06-21 | 0.17 | 0.13 | 0.20 | -0.05 | -22.73% | 17 | 3,856 | 19.02% |
| PEP240628P00165000 | 2024-05-16 10:34AM EDT | 2024-06-28 | 0.30 | 0.15 | 0.25 | 0.00 | - | 2 | 6 | 18.04% |
| PEP240719P00165000 | 2024-05-21 3:40PM EDT | 2024-07-19 | 0.50 | 0.44 | 0.48 | -0.02 | -3.85% | 15 | 1,151 | 16.93% |
| PEP240920P00165000 | 2024-05-20 1:26PM EDT | 2024-09-20 | 1.41 | 1.28 | 1.35 | 0.00 | - | 6 | 697 | 16.07% |
| PEP241018P00165000 | 2024-05-21 12:11PM EDT | 2024-10-18 | 1.87 | 1.75 | 2.01 | -0.08 | -4.10% | 6 | 326 | 16.79% |
| PEP241220P00165000 | 2024-05-20 10:16AM EDT | 2024-12-20 | 2.88 | 2.72 | 2.92 | 0.00 | - | 11 | 132 | 16.48% |
| PEP250117P00165000 | 2024-05-21 1:54PM EDT | 2025-01-17 | 3.27 | 3.10 | 3.25 | +0.02 | +0.62% | 1 | 1,327 | 16.26% |
| PEP250321P00165000 | 2024-05-13 1:41PM EDT | 2025-03-21 | 4.36 | 3.85 | 4.85 | 0.00 | - | 243 | 249 | 17.60% |
| PEP250620P00165000 | 2024-05-21 10:22AM EDT | 2025-06-20 | 5.40 | 4.95 | 5.50 | +0.20 | +3.85% | 1 | 528 | 16.51% |
| PEP260116P00165000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 8.10 | 7.70 | 9.15 | +0.50 | +6.58% | 7 | 230 | 17.96% |
