Mercado fechará em 4 h 36 min
BOVESPA
127.972,65 -310,97 (-0,24%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.692,81 +230,64 (+0,40%) PETROLEO CRU
79,49 +0,26 (+0,33%) OURO
2.413,00 +27,50 (+1,15%) Bitcoin USD
67.194,10 +1.532,03 (+2,33%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:24AM EDT. Mercado aberto.
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531C00095000 | 2024-05-02 9:46AM EDT | 95.00 | 80.79 | 86.40 | 88.75 | 0.00 | - | - | 1 | 196.14% |
| PEP240531C00165000 | 2024-04-26 12:39PM EDT | 165.00 | 12.54 | 18.05 | 18.45 | 0.00 | - | 2 | 2 | 41.14% |
| PEP240531C00170000 | 2024-05-08 10:19AM EDT | 170.00 | 9.49 | 11.75 | 13.45 | 0.00 | - | 1 | 26 | 32.11% |
| PEP240531C00175000 | 2024-05-16 9:47AM EDT | 175.00 | 6.14 | 8.20 | 8.50 | 0.00 | - | 1 | 90 | 23.24% |
| PEP240531C00180000 | 2024-05-17 10:56AM EDT | 180.00 | 3.85 | 3.75 | 3.95 | +0.37 | +10.63% | 11 | 614 | 16.24% |
| PEP240531C00182500 | 2024-05-17 10:38AM EDT | 182.50 | 2.00 | 2.15 | 2.24 | -0.45 | -18.37% | 33 | 41 | 14.59% |
| PEP240531C00185000 | 2024-05-17 11:00AM EDT | 185.00 | 1.00 | 0.93 | 1.01 | -0.11 | -9.91% | 6 | 579 | 13.17% |
| PEP240531C00187500 | 2024-05-16 3:58PM EDT | 187.50 | 0.48 | 0.42 | 0.52 | +0.30 | +166.67% | 269 | 2 | 14.11% |
| PEP240531C00190000 | 2024-05-17 9:32AM EDT | 190.00 | 0.17 | 0.10 | 0.15 | +0.02 | +13.33% | 1 | 110 | 13.09% |
| PEP240531C00195000 | 2024-04-19 11:15AM EDT | 195.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | 60 | 10 | 16.50% |
| PEP240531C00200000 | 2024-05-16 9:35AM EDT | 200.00 | 0.03 | 0.01 | 0.39 | 0.00 | - | 1 | 11 | 30.81% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531P00130000 | 2024-05-07 9:45AM EDT | 130.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 81.54% |
| PEP240531P00135000 | 2024-04-17 11:46AM EDT | 135.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | - | 0 | 73.93% |
| PEP240531P00150000 | 2024-05-15 1:53PM EDT | 150.00 | 0.08 | 0.01 | 0.18 | 0.00 | - | 5 | 21 | 50.68% |
| PEP240531P00155000 | 2024-05-14 11:14AM EDT | 155.00 | 0.08 | 0.01 | 0.38 | 0.00 | - | 80 | 89 | 50.10% |
| PEP240531P00160000 | 2024-05-17 10:23AM EDT | 160.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 43 | 30.47% |
| PEP240531P00165000 | 2024-05-16 3:41PM EDT | 165.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 7 | 590 | 25.39% |
| PEP240531P00170000 | 2024-05-16 3:53PM EDT | 170.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 13 | 2,290 | 20.02% |
| PEP240531P00172500 | 2024-05-16 1:09PM EDT | 172.50 | 0.14 | 0.03 | 0.18 | 0.00 | - | 3 | 6 | 18.41% |
| PEP240531P00175000 | 2024-05-17 10:08AM EDT | 175.00 | 0.18 | 0.15 | 0.19 | 0.00 | - | 4 | 689 | 14.92% |
| PEP240531P00177500 | 2024-05-17 9:47AM EDT | 177.50 | 0.42 | 0.29 | 0.33 | +0.12 | +40.00% | 29 | 962 | 12.96% |
| PEP240531P00180000 | 2024-05-17 11:02AM EDT | 180.00 | 0.68 | 0.67 | 0.72 | 0.00 | - | 22 | 244 | 11.85% |
| PEP240531P00182500 | 2024-05-17 11:02AM EDT | 182.50 | 1.45 | 1.42 | 1.52 | -0.48 | -24.37% | 10 | 5 | 10.87% |
| PEP240531P00185000 | 2024-05-17 9:41AM EDT | 185.00 | 3.50 | 2.77 | 2.89 | -1.71 | -32.82% | 3 | 24 | 9.64% |
| PEP240531P00190000 | 2024-05-17 9:31AM EDT | 190.00 | 7.60 | 7.05 | 7.40 | -2.10 | -21.65% | 3 | 1 | 11.18% |
| PEP240531P00210000 | 2024-05-06 3:07PM EDT | 210.00 | 34.40 | 26.45 | 28.75 | 0.00 | - | - | 0 | 59.16% |
© 2024 Yahoo. Todos os direitos reservados.