La bourse ferme dans 1 h 48 min
CAC 40
8 118,43 -77,53 (-0,95 %) Euro Stoxx 50
5 034,96 -39,38 (-0,78 %) Dow Jones
39 802,64 -4,13 (-0,01 %) EUR/USD
1,0857 -0,0005 (-0,04 %) Gold future
2 432,10 -6,40 (-0,26 %) Bitcoin EUR
65 501,56 +3 910,71 (+6,35 %)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:42AM EDT. Marché ouvert.
Prix d’exercice:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531C00200000 | 2024-05-20 9:30AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| PEP240607C00200000 | 2024-05-17 10:11AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| PEP240621C00200000 | 2024-05-20 9:44AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 2,781 | 6.25% |
| PEP240719C00200000 | 2024-05-20 11:43AM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 100 | 325 | 6.25% |
| PEP240816C00200000 | 2024-05-20 11:40AM EDT | 2024-08-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| PEP240920C00200000 | 2024-05-16 3:53PM EDT | 2024-09-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 31 | 891 | 3.13% |
| PEP241018C00200000 | 2024-05-17 9:37AM EDT | 2024-10-18 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 7,159 | 3.13% |
| PEP241220C00200000 | 2024-05-20 3:56PM EDT | 2024-12-20 | 2.29 | 0.00 | 0.00 | 0.00 | - | 80 | 672 | 3.13% |
| PEP250117C00200000 | 2024-05-20 1:37PM EDT | 2025-01-17 | 2.77 | 0.00 | 0.00 | 0.00 | - | 9 | 3,281 | 3.13% |
| PEP250321C00200000 | 2024-05-20 2:57PM EDT | 2025-03-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| PEP250620C00200000 | 2024-05-20 3:31PM EDT | 2025-06-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 59 | 777 | 1.56% |
| PEP260116C00200000 | 2024-05-20 2:29PM EDT | 2026-01-16 | 9.40 | 0.00 | 0.00 | 0.00 | - | 28 | 1,386 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00200000 | 2024-05-20 2:48PM EDT | 2024-05-24 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PEP240621P00200000 | 2024-04-23 9:33AM EDT | 2024-06-21 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240719P00200000 | 2024-04-01 11:18AM EDT | 2024-07-19 | 26.42 | 24.45 | 26.85 | 0.00 | - | - | 2 | 49.32% |
| PEP240920P00200000 | 2024-03-14 2:28PM EDT | 2024-09-20 | 34.65 | 30.05 | 33.95 | 0.00 | - | 100 | 0 | 52.20% |
| PEP250117P00200000 | 2024-01-08 10:57AM EDT | 2025-01-17 | 31.60 | 27.65 | 29.70 | 0.00 | - | 10 | 2 | 29.75% |
| PEP260116P00200000 | 2023-10-10 9:31AM EDT | 2026-01-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
