La bourse est fermée
Dow Jones
39 878,97 +72,20 (+0,18 %) Nasdaq
16 834,67 +39,79 (+0,24 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
63 874,30 -385,14 (-0,60 %)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:56PM EDT. Marché ouvert.
Prix d’exercice:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524C00190000 | 2024-05-21 12:21PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 42 | 204 | 22.46% |
| PEP240531C00190000 | 2024-05-21 3:19PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 4 | 128 | 15.14% |
| PEP240607C00190000 | 2024-05-17 3:51PM EDT | 2024-06-07 | 0.18 | 0.07 | 0.15 | 0.00 | - | 53 | 152 | 14.16% |
| PEP240614C00190000 | 2024-05-21 2:50PM EDT | 2024-06-14 | 0.14 | 0.12 | 0.19 | -0.02 | -12.50% | 25 | 409 | 12.65% |
| PEP240621C00190000 | 2024-05-21 2:07PM EDT | 2024-06-21 | 0.22 | 0.19 | 0.25 | +0.02 | +10.00% | 13 | 3,879 | 11.94% |
| PEP240628C00190000 | 2024-05-21 1:02PM EDT | 2024-06-28 | 0.35 | 0.23 | 0.40 | 0.00 | - | 17 | 142 | 12.26% |
| PEP240719C00190000 | 2024-05-21 2:51PM EDT | 2024-07-19 | 1.02 | 0.96 | 1.05 | +0.11 | +12.09% | 58 | 1,884 | 13.59% |
| PEP240816C00190000 | 2024-05-21 1:24PM EDT | 2024-08-16 | 1.86 | 1.78 | 1.90 | +0.08 | +4.49% | 10 | 39 | 14.40% |
| PEP240920C00190000 | 2024-05-21 2:19PM EDT | 2024-09-20 | 2.60 | 2.59 | 2.67 | +0.09 | +3.59% | 12 | 1,352 | 14.37% |
| PEP241018C00190000 | 2024-05-21 1:19PM EDT | 2024-10-18 | 3.62 | 3.55 | 3.65 | +0.02 | +0.56% | 1 | 772 | 15.35% |
| PEP241220C00190000 | 2024-05-21 11:49AM EDT | 2024-12-20 | 5.35 | 5.30 | 5.45 | +0.20 | +3.88% | 22 | 233 | 16.40% |
| PEP250117C00190000 | 2024-05-21 3:09PM EDT | 2025-01-17 | 5.93 | 5.90 | 6.10 | +0.03 | +0.51% | 25 | 2,804 | 16.58% |
| PEP250321C00190000 | 2024-05-21 1:28PM EDT | 2025-03-21 | 7.55 | 7.35 | 7.75 | +0.25 | +3.42% | 48 | 156 | 17.36% |
| PEP250620C00190000 | 2024-05-20 12:16PM EDT | 2025-06-20 | 9.65 | 9.00 | 10.40 | 0.00 | - | 15 | 286 | 18.82% |
| PEP260116C00190000 | 2024-05-17 2:55PM EDT | 2026-01-16 | 14.65 | 13.50 | 15.20 | 0.00 | - | 7 | 204 | 20.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00190000 | 2024-05-17 1:53PM EDT | 2024-05-24 | 7.75 | 8.90 | 9.40 | 0.00 | - | 10 | 0 | 36.43% |
| PEP240531P00190000 | 2024-05-17 9:31AM EDT | 2024-05-31 | 7.60 | 8.95 | 9.80 | 0.00 | - | 3 | 4 | 27.91% |
| PEP240614P00190000 | 2024-05-17 3:31PM EDT | 2024-06-14 | 8.60 | 9.35 | 10.60 | 0.00 | - | 1 | 0 | 24.57% |
| PEP240621P00190000 | 2024-04-25 2:34PM EDT | 2024-06-21 | 14.15 | 9.40 | 10.95 | 0.00 | - | 102 | 103 | 23.80% |
| PEP240719P00190000 | 2024-05-17 9:50AM EDT | 2024-07-19 | 9.35 | 10.30 | 10.55 | 0.00 | - | 25 | 25 | 15.64% |
| PEP241018P00190000 | 2024-05-21 9:38AM EDT | 2024-10-18 | 12.22 | 11.55 | 11.85 | +1.63 | +15.39% | 3 | 9 | 13.28% |
| PEP250117P00190000 | 2024-05-16 12:40PM EDT | 2025-01-17 | 13.30 | 12.50 | 13.10 | 0.00 | - | 1 | 103 | 12.87% |
| PEP250620P00190000 | 2024-04-29 3:05PM EDT | 2025-06-20 | 18.10 | 14.10 | 15.25 | 0.00 | - | - | 3 | 13.11% |
| PEP260116P00190000 | 2024-04-12 12:21PM EDT | 2026-01-16 | 24.71 | 17.05 | 19.50 | 0.00 | - | 10 | 21 | 15.28% |
