Mercado fechará em 3 h 29 min
BOVESPA
127.809,49 -474,12 (-0,37%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.666,24 +204,07 (+0,36%) PETROLEO CRU
79,48 +0,25 (+0,32%) OURO
2.417,30 +31,80 (+1,33%) Bitcoin USD
67.249,84 +1.773,75 (+2,71%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:31PM EDT. Mercado aberto.
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524C00155000 | 2024-04-15 9:30AM EDT | 155.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 150 | 100 | 0.00% |
| PEP240524C00165000 | 2024-04-23 10:20AM EDT | 165.00 | 7.99 | 17.65 | 18.00 | 0.00 | - | 1 | 3 | 49.61% |
| PEP240524C00170000 | 2024-05-10 3:46PM EDT | 170.00 | 10.88 | 12.10 | 13.00 | 0.00 | - | 2 | 67 | 38.14% |
| PEP240524C00172500 | 2024-05-17 10:57AM EDT | 172.50 | 10.85 | 9.00 | 10.50 | +2.95 | +37.34% | 1 | 5 | 32.28% |
| PEP240524C00175000 | 2024-05-17 9:58AM EDT | 175.00 | 7.75 | 7.70 | 8.05 | -0.07 | -0.90% | 3 | 206 | 27.10% |
| PEP240524C00177500 | 2024-05-17 11:27AM EDT | 177.50 | 5.73 | 5.30 | 5.55 | -0.09 | -1.55% | 5 | 54 | 20.70% |
| PEP240524C00180000 | 2024-05-17 12:11PM EDT | 180.00 | 3.20 | 3.15 | 3.30 | -0.12 | -3.38% | 17 | 894 | 16.58% |
| PEP240524C00182500 | 2024-05-17 12:01PM EDT | 182.50 | 1.43 | 1.40 | 1.43 | -0.52 | -26.67% | 110 | 364 | 13.25% |
| PEP240524C00185000 | 2024-05-17 12:09PM EDT | 185.00 | 0.45 | 0.42 | 0.47 | -0.26 | -36.62% | 95 | 522 | 12.65% |
| PEP240524C00187500 | 2024-05-17 12:00PM EDT | 187.50 | 0.10 | 0.09 | 0.12 | -0.04 | -28.57% | 47 | 85 | 12.75% |
| PEP240524C00190000 | 2024-05-17 11:39AM EDT | 190.00 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 8 | 198 | 15.14% |
| PEP240524C00192500 | 2024-05-17 11:14AM EDT | 192.50 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 1 | 377 | 18.46% |
| PEP240524C00195000 | 2024-05-13 11:13AM EDT | 195.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 2 | 103 | 20.51% |
| PEP240524C00197500 | 2024-05-10 11:49AM EDT | 197.50 | 0.03 | 0.01 | 0.38 | 0.00 | - | - | 20 | 37.79% |
| PEP240524C00210000 | 2024-05-14 3:42PM EDT | 210.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 9 | 97 | 51.17% |
| PEP240524C00215000 | 2024-05-08 2:32PM EDT | 215.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | - | 12 | 58.01% |
| PEP240524C00220000 | 2024-05-13 9:51AM EDT | 220.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 10 | 49 | 64.65% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00120000 | 2024-04-09 10:31AM EDT | 120.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | - | 4 | 183.69% |
| PEP240524P00135000 | 2024-04-17 11:44AM EDT | 135.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | - | 30 | 100.59% |
| PEP240524P00140000 | 2024-05-14 3:42PM EDT | 140.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 9 | 33 | 89.94% |
| PEP240524P00145000 | 2024-05-13 9:49AM EDT | 145.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 15 | 121 | 79.69% |
| PEP240524P00150000 | 2024-05-10 11:43AM EDT | 150.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 212 | 121 | 69.82% |
| PEP240524P00152500 | 2024-05-10 11:44AM EDT | 152.50 | 0.04 | 0.01 | 0.38 | 0.00 | - | - | 0 | 65.04% |
| PEP240524P00155000 | 2024-04-29 11:06AM EDT | 155.00 | 0.05 | 0.01 | 0.38 | 0.00 | - | 2 | 16 | 60.16% |
| PEP240524P00160000 | 2024-05-08 11:43AM EDT | 160.00 | 0.05 | 0.01 | 0.38 | 0.00 | - | 3 | 122 | 50.20% |
| PEP240524P00162500 | 2024-05-09 9:30AM EDT | 162.50 | 0.11 | 0.01 | 0.38 | 0.00 | - | 2 | 2 | 51.95% |
| PEP240524P00165000 | 2024-05-13 12:36PM EDT | 165.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | 2 | 111 | 52.69% |
| PEP240524P00167500 | 2024-05-16 12:37PM EDT | 167.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 4 | 27.93% |
| PEP240524P00170000 | 2024-05-17 10:35AM EDT | 170.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 7 | 241 | 25.10% |
| PEP240524P00172500 | 2024-05-16 2:19PM EDT | 172.50 | 0.05 | 0.04 | 0.08 | 0.00 | - | 5 | 979 | 21.19% |
| PEP240524P00175000 | 2024-05-17 11:59AM EDT | 175.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 559 | 689 | 17.04% |
| PEP240524P00177500 | 2024-05-17 11:22AM EDT | 177.50 | 0.16 | 0.15 | 0.18 | +0.01 | +6.67% | 2 | 2,466 | 14.55% |
| PEP240524P00180000 | 2024-05-17 11:22AM EDT | 180.00 | 0.39 | 0.38 | 0.42 | 0.00 | - | 123 | 3,400 | 12.21% |
| PEP240524P00182500 | 2024-05-17 11:00AM EDT | 182.50 | 1.03 | 1.03 | 1.05 | +0.01 | +0.98% | 81 | 15 | 9.77% |
| PEP240524P00185000 | 2024-05-16 2:20PM EDT | 185.00 | 3.05 | 2.62 | 2.78 | 0.00 | - | 2 | 2 | 10.28% |
| PEP240524P00187500 | 2024-05-13 10:27AM EDT | 187.50 | 6.40 | 4.55 | 4.80 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240524P00190000 | 2024-05-16 10:49AM EDT | 190.00 | 7.60 | 7.30 | 7.60 | -1.30 | -14.61% | 5 | 10 | 16.85% |
| PEP240524P00200000 | 2024-05-16 12:27PM EDT | 200.00 | 18.08 | 17.30 | 17.60 | 0.00 | - | 1 | 2 | 32.62% |
| PEP240524P00205000 | 2024-05-15 3:48PM EDT | 205.00 | 25.39 | 22.30 | 22.55 | 0.00 | - | 2 | 2 | 36.13% |
| PEP240524P00210000 | 2024-05-16 12:27PM EDT | 210.00 | 28.07 | 26.05 | 29.00 | 0.00 | - | 1 | 1 | 82.81% |
| PEP240524P00215000 | 2024-05-15 3:48PM EDT | 215.00 | 35.61 | 31.05 | 33.85 | 0.00 | - | 1 | 0 | 89.33% |
© 2024 Yahoo. Todos os direitos reservados.