La bourse ferme dans 3 h 49 min
CAC 40
8 112,35 -83,61 (-1,02 %) Euro Stoxx 50
5 037,05 -37,29 (-0,73 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0870 +0,0008 (+0,08 %) Gold future
2 424,10 -14,40 (-0,59 %) Bitcoin EUR
65 622,78 +3 852,53 (+6,24 %)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524C00195000 | 2024-05-17 12:05PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 12.50% |
| PEP240531C00195000 | 2024-04-19 11:15AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.14 | 0.00 | - | 60 | 10 | 25.93% |
| PEP240607C00195000 | 2024-05-20 10:48AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 6.25% |
| PEP240614C00195000 | 2024-05-20 3:50PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 6.25% |
| PEP240621C00195000 | 2024-05-20 11:43AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 1,426 | 6.25% |
| PEP240628C00195000 | 2024-05-16 3:53PM EDT | 2024-06-28 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 11 | 6.25% |
| PEP240719C00195000 | 2024-05-20 12:56PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 1,664 | 3.13% |
| PEP240816C00195000 | 2024-05-17 1:31PM EDT | 2024-08-16 | 1.30 | 0.00 | 0.00 | 0.00 | - | 399 | 399 | 3.13% |
| PEP240920C00195000 | 2024-05-20 11:50AM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 20 | 892 | 3.13% |
| PEP241018C00195000 | 2024-05-20 1:34PM EDT | 2024-10-18 | 2.11 | 0.00 | 0.00 | 0.00 | - | 24 | 373 | 3.13% |
| PEP241220C00195000 | 2024-05-20 2:51PM EDT | 2024-12-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 3.13% |
| PEP250117C00195000 | 2024-05-20 3:25PM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,239 | 1.56% |
| PEP250321C00195000 | 2024-05-14 10:49AM EDT | 2025-03-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 34 | 24 | 1.56% |
| PEP250620C00195000 | 2024-05-20 3:21PM EDT | 2025-06-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 54 | 609 | 1.56% |
| PEP260116C00195000 | 2024-05-17 12:01PM EDT | 2026-01-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 15 | 333 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621P00195000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 26.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240719P00195000 | 2024-03-05 4:11PM EDT | 2024-07-19 | 32.94 | 23.45 | 27.10 | 0.00 | - | 3 | 0 | 55.92% |
| PEP240920P00195000 | 2024-03-15 3:02PM EDT | 2024-09-20 | 29.62 | 25.05 | 28.95 | 0.00 | - | 375 | 0 | 48.02% |
| PEP241018P00195000 | 2024-04-26 3:46PM EDT | 2024-10-18 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PEP250117P00195000 | 2024-04-30 1:20PM EDT | 2025-01-17 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| PEP260116P00195000 | 2024-04-19 10:20AM EDT | 2026-01-16 | 25.64 | 18.65 | 19.95 | 0.00 | - | 30 | 21 | 11.54% |
