La bourse ferme dans 5 h
CAC 40
8 114,59 -81,37 (-0,99 %) Euro Stoxx 50
5 037,92 -36,42 (-0,72 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0873 +0,0012 (+0,11 %) Gold future
2 421,40 -17,10 (-0,70 %) Bitcoin EUR
65 405,80 +3 675,01 (+5,95 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524C00170000 | 2024-05-20 1:49PM EDT | 2024-05-24 | 10.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240531C00170000 | 2024-05-08 10:19AM EDT | 2024-05-31 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240607C00170000 | 2024-05-20 3:18PM EDT | 2024-06-07 | 10.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240614C00170000 | 2024-05-15 2:46PM EDT | 2024-06-14 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240621C00170000 | 2024-05-20 2:29PM EDT | 2024-06-21 | 10.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PEP240628C00170000 | 2024-05-20 3:18PM EDT | 2024-06-28 | 10.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240719C00170000 | 2024-05-20 1:56PM EDT | 2024-07-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PEP240920C00170000 | 2024-05-20 3:25PM EDT | 2024-09-20 | 13.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP241018C00170000 | 2024-05-09 10:19AM EDT | 2024-10-18 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP241220C00170000 | 2024-05-10 11:41AM EDT | 2024-12-20 | 15.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP250117C00170000 | 2024-05-20 2:51PM EDT | 2025-01-17 | 16.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PEP250321C00170000 | 2024-05-13 9:52AM EDT | 2025-03-21 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250620C00170000 | 2024-05-10 2:24PM EDT | 2025-06-20 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP260116C00170000 | 2024-05-16 2:12PM EDT | 2026-01-16 | 25.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00170000 | 2024-05-20 12:14PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| PEP240531P00170000 | 2024-05-20 3:31PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| PEP240607P00170000 | 2024-05-20 1:53PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PEP240614P00170000 | 2024-05-20 3:50PM EDT | 2024-06-14 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PEP240621P00170000 | 2024-05-20 1:42PM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| PEP240628P00170000 | 2024-05-16 3:53PM EDT | 2024-06-28 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PEP240719P00170000 | 2024-05-20 3:35PM EDT | 2024-07-19 | 1.07 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| PEP240920P00170000 | 2024-05-20 11:08AM EDT | 2024-09-20 | 2.18 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| PEP241018P00170000 | 2024-05-20 3:51PM EDT | 2024-10-18 | 2.96 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| PEP241220P00170000 | 2024-05-20 10:48AM EDT | 2024-12-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| PEP250117P00170000 | 2024-05-20 1:00PM EDT | 2025-01-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| PEP250321P00170000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 7.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| PEP250620P00170000 | 2024-05-17 12:58PM EDT | 2025-06-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| PEP260116P00170000 | 2024-05-17 12:13PM EDT | 2026-01-16 | 8.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
