La bourse ferme dans 2 h 26 min
CAC 40
8 110,12 -85,84 (-1,05 %) Euro Stoxx 50
5 033,71 -40,63 (-0,80 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0851 -0,0011 (-0,10 %) Gold future
2 430,10 -8,40 (-0,34 %) Bitcoin EUR
65 681,41 +4 037,93 (+6,55 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524C00185000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 162 | 670 | 6.25% |
| PEP240531C00185000 | 2024-05-20 3:35PM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 83 | 679 | 3.13% |
| PEP240607C00185000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 0.53 | 0.00 | 0.00 | 0.00 | - | 31 | 1,322 | 3.13% |
| PEP240614C00185000 | 2024-05-20 3:46PM EDT | 2024-06-14 | 0.69 | 0.00 | 0.00 | 0.00 | - | 81 | 312 | 3.13% |
| PEP240621C00185000 | 2024-05-20 3:25PM EDT | 2024-06-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 421 | 6,639 | 1.56% |
| PEP240628C00185000 | 2024-05-20 1:46PM EDT | 2024-06-28 | 1.15 | 0.00 | 0.00 | 0.00 | - | 16 | 39 | 1.56% |
| PEP240719C00185000 | 2024-05-20 3:47PM EDT | 2024-07-19 | 2.16 | 0.00 | 0.00 | 0.00 | - | 91 | 3,626 | 1.56% |
| PEP240816C00185000 | 2024-05-20 2:57PM EDT | 2024-08-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 1.56% |
| PEP240920C00185000 | 2024-05-20 3:02PM EDT | 2024-09-20 | 4.16 | 0.00 | 0.00 | 0.00 | - | 30 | 920 | 0.78% |
| PEP241018C00185000 | 2024-05-20 3:58PM EDT | 2024-10-18 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 795 | 0.78% |
| PEP241220C00185000 | 2024-05-20 2:26PM EDT | 2024-12-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 16 | 494 | 0.78% |
| PEP250117C00185000 | 2024-05-20 3:29PM EDT | 2025-01-17 | 7.85 | 0.00 | 0.00 | 0.00 | - | 5 | 1,338 | 0.78% |
| PEP250321C00185000 | 2024-05-16 3:41PM EDT | 2025-03-21 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 705 | 0.78% |
| PEP250620C00185000 | 2024-05-20 2:26PM EDT | 2025-06-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 58 | 902 | 0.78% |
| PEP260116C00185000 | 2024-05-20 11:10AM EDT | 2026-01-16 | 16.20 | 0.00 | 0.00 | 0.00 | - | 6 | 315 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00185000 | 2024-05-20 9:55AM EDT | 2024-05-24 | 4.60 | 0.00 | 0.00 | 0.00 | - | 11 | 7 | 0.00% |
| PEP240531P00185000 | 2024-05-17 9:41AM EDT | 2024-05-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| PEP240607P00185000 | 2024-05-20 10:01AM EDT | 2024-06-07 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| PEP240614P00185000 | 2024-05-13 11:53AM EDT | 2024-06-14 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PEP240621P00185000 | 2024-05-20 12:08PM EDT | 2024-06-21 | 5.72 | 0.00 | 0.00 | 0.00 | - | 2 | 253 | 0.00% |
| PEP240719P00185000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| PEP240920P00185000 | 2024-05-20 12:17PM EDT | 2024-09-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 22 | 110 | 0.00% |
| PEP241018P00185000 | 2024-05-20 3:31PM EDT | 2024-10-18 | 8.85 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| PEP241220P00185000 | 2024-04-04 10:43AM EDT | 2024-12-20 | 16.25 | 12.40 | 12.95 | 0.00 | - | 1 | 6 | 18.74% |
| PEP250117P00185000 | 2024-05-20 11:37AM EDT | 2025-01-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 103 | 718 | 0.00% |
| PEP260116P00185000 | 2024-05-14 2:06PM EDT | 2026-01-16 | 15.60 | 0.00 | 0.00 | 0.00 | - | 68 | 207 | 0.00% |
