Mercado abrirá em 1 h 25 min
BOVESPA
127.351,79 +825,52 (+0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.827,86 -5,99 (-0,01%) PETROLEO CRU
83,03 +0,40 (+0,48%) OURO
2.324,80 -32,90 (-1,40%) Bitcoin USD
62.955,66 -677,18 (-1,06%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503C00152500 | 2024-04-24 2:09PM EDT | 152.50 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| PEP240503C00155000 | 2024-04-26 12:02PM EDT | 155.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| PEP240503C00157500 | 2024-04-26 12:53PM EDT | 157.50 | 19.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PEP240503C00160000 | 2024-04-26 10:36AM EDT | 160.00 | 17.46 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| PEP240503C00162500 | 2024-04-26 1:02PM EDT | 162.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| PEP240503C00165000 | 2024-04-29 10:15AM EDT | 165.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 0.00% |
| PEP240503C00167500 | 2024-04-29 11:44AM EDT | 167.50 | 8.34 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| PEP240503C00170000 | 2024-04-29 3:56PM EDT | 170.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 21 | 537 | 0.00% |
| PEP240503C00172500 | 2024-04-29 11:16AM EDT | 172.50 | 3.59 | 0.00 | 0.00 | 0.00 | - | 7 | 247 | 0.00% |
| PEP240503C00175000 | 2024-04-29 3:59PM EDT | 175.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 278 | 1,317 | 0.00% |
| PEP240503C00177500 | 2024-04-29 3:59PM EDT | 177.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,315 | 1,425 | 1.56% |
| PEP240503C00180000 | 2024-04-29 3:59PM EDT | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 818 | 1,301 | 6.25% |
| PEP240503C00182500 | 2024-04-29 3:59PM EDT | 182.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 183 | 868 | 6.25% |
| PEP240503C00185000 | 2024-04-29 10:42AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 663 | 12.50% |
| PEP240503C00187500 | 2024-04-25 10:51AM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 12.50% |
| PEP240503C00190000 | 2024-04-25 10:48AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 38 | 12.50% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00149000 | 2024-04-22 3:37PM EDT | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| PEP240503P00150000 | 2024-04-25 2:07PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 25.00% |
| PEP240503P00152500 | 2024-04-29 2:03PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PEP240503P00155000 | 2024-04-29 11:24AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 25.00% |
| PEP240503P00157500 | 2024-04-23 10:42AM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 52 | 25.00% |
| PEP240503P00160000 | 2024-04-29 1:47PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 412 | 25.00% |
| PEP240503P00162500 | 2024-04-25 3:40PM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 67 | 12.50% |
| PEP240503P00165000 | 2024-04-29 2:32PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 518 | 12.50% |
| PEP240503P00167500 | 2024-04-29 3:31PM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 297 | 12.50% |
| PEP240503P00170000 | 2024-04-29 2:30PM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 264 | 671 | 6.25% |
| PEP240503P00172500 | 2024-04-29 3:59PM EDT | 172.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 500 | 968 | 6.25% |
| PEP240503P00175000 | 2024-04-29 3:58PM EDT | 175.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 403 | 1,062 | 1.56% |
| PEP240503P00177500 | 2024-04-29 3:54PM EDT | 177.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 114 | 616 | 0.00% |
| PEP240503P00180000 | 2024-04-26 3:54PM EDT | 180.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 39 | 195 | 0.00% |
| PEP240503P00182500 | 2024-04-26 3:46PM EDT | 182.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 9 | 1 | 0.00% |
| PEP240503P00185000 | 2024-04-25 9:53AM EDT | 185.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PEP240503P00187500 | 2024-04-24 12:47PM EDT | 187.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| PEP240503P00190000 | 2024-04-25 11:07AM EDT | 190.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240503P00192500 | 2024-04-25 10:26AM EDT | 192.50 | 15.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240503P00195000 | 2024-04-29 10:16AM EDT | 195.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PEP240503P00197500 | 2024-04-26 3:52PM EDT | 197.50 | 21.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP240503P00200000 | 2024-04-25 3:53PM EDT | 200.00 | 23.71 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PEP240503P00205000 | 2024-04-25 3:53PM EDT | 205.00 | 28.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.