Marchés français ouverture 6 h 10 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 795,23 -151,70 (-0,39 %) EUR/USD
1,0862 +0,0004 (+0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 606,59 -1 075,44 (-1,64 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524C00175000 | 2024-05-21 3:36PM EDT | 2024-05-24 | 6.20 | 6.10 | 7.70 | +0.70 | +12.73% | 4 | 207 | 61.13% |
| PEP240531C00175000 | 2024-05-21 12:09PM EDT | 2024-05-31 | 6.10 | 4.45 | 7.25 | -0.35 | -5.43% | 2 | 100 | 28.70% |
| PEP240607C00175000 | 2024-05-21 3:46PM EDT | 2024-06-07 | 6.35 | 5.90 | 6.95 | +0.26 | +4.27% | 2 | 22 | 19.39% |
| PEP240614C00175000 | 2024-05-15 9:48AM EDT | 2024-06-14 | 5.67 | 6.40 | 7.05 | 0.00 | - | 1 | 31 | 17.07% |
| PEP240621C00175000 | 2024-05-21 3:30PM EDT | 2024-06-21 | 6.90 | 6.80 | 7.40 | +0.90 | +15.00% | 178 | 4,591 | 17.22% |
| PEP240628C00175000 | 2024-05-21 10:30AM EDT | 2024-06-28 | 6.61 | 6.60 | 7.75 | -1.66 | -20.07% | 1 | 5 | 17.43% |
| PEP240719C00175000 | 2024-05-21 12:48PM EDT | 2024-07-19 | 7.84 | 8.05 | 8.75 | +0.26 | +3.43% | 3 | 1,765 | 18.03% |
| PEP240920C00175000 | 2024-05-21 12:34PM EDT | 2024-09-20 | 10.00 | 10.30 | 11.95 | -1.90 | -15.97% | 5 | 2,189 | 20.87% |
| PEP241018C00175000 | 2024-05-17 9:44AM EDT | 2024-10-18 | 12.15 | 9.40 | 12.55 | 0.00 | - | 2 | 437 | 20.19% |
| PEP241220C00175000 | 2024-05-21 11:04AM EDT | 2024-12-20 | 12.83 | 13.40 | 13.65 | -0.47 | -3.53% | 1 | 688 | 19.04% |
| PEP250117C00175000 | 2024-05-21 2:30PM EDT | 2025-01-17 | 13.80 | 13.80 | 14.85 | +0.39 | +2.91% | 18 | 2,488 | 20.04% |
| PEP250321C00175000 | 2024-05-13 9:44AM EDT | 2025-03-21 | 15.51 | 15.75 | 16.65 | 0.00 | - | 1 | 693 | 20.68% |
| PEP250620C00175000 | 2024-05-08 11:52AM EDT | 2025-06-20 | 16.25 | 16.55 | 18.25 | 0.00 | - | 1 | 115 | 20.35% |
| PEP260116C00175000 | 2024-05-21 11:54AM EDT | 2026-01-16 | 21.15 | 19.55 | 22.85 | -0.35 | -1.63% | 11 | 146 | 21.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00175000 | 2024-05-21 3:44PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.09 | -0.07 | -46.67% | 8 | 530 | 23.63% |
| PEP240531P00175000 | 2024-05-21 11:50AM EDT | 2024-05-31 | 0.25 | 0.17 | 0.22 | -0.10 | -28.57% | 11 | 701 | 16.02% |
| PEP240607P00175000 | 2024-05-21 2:30PM EDT | 2024-06-07 | 0.57 | 0.48 | 0.59 | -0.20 | -25.97% | 4 | 1,177 | 16.70% |
| PEP240614P00175000 | 2024-05-21 3:07PM EDT | 2024-06-14 | 0.83 | 0.49 | 0.82 | -0.14 | -14.43% | 4 | 274 | 15.93% |
| PEP240621P00175000 | 2024-05-21 3:30PM EDT | 2024-06-21 | 0.96 | 0.86 | 0.94 | -0.23 | -19.33% | 610 | 3,420 | 14.83% |
| PEP240628P00175000 | 2024-05-21 3:59PM EDT | 2024-06-28 | 1.05 | 0.92 | 1.13 | -0.37 | -26.06% | 12 | 23 | 14.50% |
| PEP240719P00175000 | 2024-05-21 3:28PM EDT | 2024-07-19 | 1.89 | 1.80 | 1.85 | -0.26 | -12.09% | 64 | 1,883 | 14.75% |
| PEP240816P00175000 | 2024-05-21 11:16AM EDT | 2024-08-16 | 2.63 | 2.38 | 2.49 | -0.16 | -5.73% | 14 | 19 | 14.28% |
| PEP240920P00175000 | 2024-05-21 1:12PM EDT | 2024-09-20 | 3.40 | 3.25 | 3.40 | 0.00 | - | 85 | 644 | 14.51% |
| PEP241018P00175000 | 2024-05-21 1:04PM EDT | 2024-10-18 | 4.10 | 4.00 | 4.10 | -0.25 | -5.75% | 77 | 252 | 14.74% |
| PEP241220P00175000 | 2024-05-16 3:14PM EDT | 2024-12-20 | 5.20 | 5.25 | 5.70 | 0.00 | - | 3 | 238 | 15.49% |
| PEP250117P00175000 | 2024-05-21 12:03PM EDT | 2025-01-17 | 5.85 | 5.65 | 5.85 | -0.30 | -4.88% | 16 | 1,114 | 14.83% |
| PEP250321P00175000 | 2024-05-21 9:34AM EDT | 2025-03-21 | 7.16 | 6.40 | 7.50 | +0.29 | +4.22% | 1 | 2 | 15.85% |
| PEP250620P00175000 | 2024-05-17 3:50PM EDT | 2025-06-20 | 7.90 | 8.05 | 8.45 | 0.00 | - | 1 | 256 | 15.23% |
| PEP260116P00175000 | 2024-05-20 2:11PM EDT | 2026-01-16 | 11.25 | 10.75 | 11.90 | 0.00 | - | 1 | 394 | 16.17% |
