Mercado fechado
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
79,65 -0,15 (-0,19%) OURO
2.432,00 -6,50 (-0,27%) Bitcoin USD
70.852,08 +4.596,82 (+6,94%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00080000 | 2024-05-20 9:44AM EDT | 80.00 | 100.28 | 98.35 | 102.30 | +10.28 | +11.42% | 1 | 2 | 91.41% |
| PEP240621C00085000 | 2023-10-10 3:41PM EDT | 85.00 | 80.85 | 81.15 | 81.65 | 0.00 | - | 2 | 18 | 0.00% |
| PEP240621C00090000 | 2024-05-13 12:15PM EDT | 90.00 | 92.00 | 88.55 | 92.10 | 0.00 | - | 1 | 2 | 78.91% |
| PEP240621C00095000 | 2023-07-10 2:10PM EDT | 95.00 | 91.00 | 88.90 | 90.70 | 0.00 | - | - | 1 | 186.28% |
| PEP240621C00100000 | 2024-04-10 9:30AM EDT | 100.00 | 70.23 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PEP240621C00105000 | 2023-09-18 11:08AM EDT | 105.00 | 75.70 | 58.30 | 59.50 | 0.00 | - | 8 | 19 | 0.00% |
| PEP240621C00110000 | 2024-03-25 10:26AM EDT | 110.00 | 63.45 | 63.25 | 64.50 | 0.00 | - | 1 | 53 | 0.00% |
| PEP240621C00115000 | 2023-09-12 2:05PM EDT | 115.00 | 66.20 | 45.40 | 46.00 | 0.00 | - | - | 15 | 0.00% |
| PEP240621C00120000 | 2024-05-14 10:20AM EDT | 120.00 | 60.25 | 58.50 | 62.45 | 0.00 | - | 1 | 15 | 63.48% |
| PEP240621C00125000 | 2024-03-04 4:53PM EDT | 125.00 | 42.41 | 44.20 | 48.00 | 0.00 | - | 2 | 2 | 0.00% |
| PEP240621C00130000 | 2024-02-28 10:43AM EDT | 130.00 | 38.19 | 45.25 | 48.35 | 0.00 | - | 1 | 12 | 0.00% |
| PEP240621C00135000 | 2024-04-11 9:30AM EDT | 135.00 | 35.84 | 44.10 | 47.35 | 0.00 | - | 1 | 61 | 54.93% |
| PEP240621C00140000 | 2024-04-18 3:49PM EDT | 140.00 | 34.80 | 40.50 | 44.40 | 0.00 | - | 2 | 40 | 72.94% |
| PEP240621C00145000 | 2024-03-26 11:29AM EDT | 145.00 | 29.00 | 32.45 | 35.00 | 0.00 | - | 15 | 30 | 0.00% |
| PEP240621C00150000 | 2024-05-16 12:52PM EDT | 150.00 | 32.65 | 29.05 | 32.55 | 0.00 | - | 1 | 241 | 58.84% |
| PEP240621C00155000 | 2024-05-10 2:24PM EDT | 155.00 | 25.20 | 23.55 | 27.60 | 0.00 | - | 1 | 133 | 51.81% |
| PEP240621C00160000 | 2024-05-20 10:34AM EDT | 160.00 | 21.18 | 19.65 | 21.90 | -1.32 | -5.87% | 2 | 394 | 38.92% |
| PEP240621C00165000 | 2024-05-20 3:25PM EDT | 165.00 | 15.59 | 15.45 | 17.30 | -2.29 | -12.81% | 4 | 2,737 | 34.79% |
| PEP240621C00170000 | 2024-05-20 2:29PM EDT | 170.00 | 10.80 | 10.20 | 11.00 | -1.78 | -14.15% | 7 | 3,572 | 18.19% |
| PEP240621C00175000 | 2024-05-20 3:52PM EDT | 175.00 | 6.00 | 4.85 | 7.15 | -2.18 | -26.65% | 23 | 4,598 | 18.48% |
| PEP240621C00180000 | 2024-05-20 3:14PM EDT | 180.00 | 2.77 | 2.82 | 2.85 | -1.31 | -32.11% | 101 | 4,465 | 12.45% |
| PEP240621C00185000 | 2024-05-20 3:25PM EDT | 185.00 | 0.80 | 0.85 | 0.89 | -0.68 | -45.95% | 421 | 6,542 | 11.81% |
| PEP240621C00190000 | 2024-05-20 3:28PM EDT | 190.00 | 0.20 | 0.19 | 0.24 | -0.20 | -50.00% | 482 | 3,626 | 12.26% |
| PEP240621C00195000 | 2024-05-20 11:43AM EDT | 195.00 | 0.08 | 0.07 | 0.10 | -0.06 | -42.86% | 28 | 1,411 | 14.06% |
| PEP240621C00200000 | 2024-05-20 9:30AM EDT | 200.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 16 | 2,796 | 16.41% |
| PEP240621C00210000 | 2024-05-16 1:27PM EDT | 210.00 | 0.18 | 0.01 | 0.05 | 0.00 | - | 1 | 1,388 | 22.17% |
| PEP240621C00220000 | 2024-05-14 11:37AM EDT | 220.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 19 | 1,104 | 30.18% |
| PEP240621C00230000 | 2024-04-22 11:05AM EDT | 230.00 | 0.10 | 0.01 | 1.28 | 0.00 | - | 20 | 657 | 57.67% |
| PEP240621C00240000 | 2024-04-17 10:41AM EDT | 240.00 | 0.04 | 0.00 | 1.99 | 0.00 | - | 1 | 123 | 61.30% |
| PEP240621C00250000 | 2024-02-27 10:30AM EDT | 250.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 242 | 51.27% |
| PEP240621C00260000 | 2024-02-16 10:30AM EDT | 260.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 10 | 44 | 58.35% |
| PEP240621C00270000 | 2023-11-10 3:17PM EDT | 270.00 | 0.01 | 0.00 | 2.16 | 0.00 | - | 2 | 68 | 80.96% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621P00080000 | 2024-05-20 9:44AM EDT | 80.00 | 0.14 | 0.00 | 0.01 | +0.11 | +366.67% | 1 | 29 | 84.38% |
| PEP240621P00085000 | 2024-05-20 1:38PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 951 | 78.13% |
| PEP240621P00090000 | 2024-05-20 1:41PM EDT | 90.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 96 | 14 | 76.56% |
| PEP240621P00095000 | 2024-03-28 10:19AM EDT | 95.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 44 | 81.64% |
| PEP240621P00100000 | 2024-02-14 4:50PM EDT | 100.00 | 0.03 | 0.00 | 1.07 | 0.00 | - | 2 | 20 | 106.06% |
| PEP240621P00105000 | 2024-03-18 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 50.00% |
| PEP240621P00110000 | 2024-03-18 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 3 | 83 | 77.25% |
| PEP240621P00115000 | 2024-03-28 1:17PM EDT | 115.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 144 | 64.84% |
| PEP240621P00120000 | 2024-05-13 3:37PM EDT | 120.00 | 0.04 | 0.00 | 2.07 | 0.00 | - | 18 | 309 | 87.96% |
| PEP240621P00125000 | 2024-04-23 11:52AM EDT | 125.00 | 0.04 | 0.00 | 2.08 | 0.00 | - | 15 | 493 | 80.71% |
| PEP240621P00130000 | 2024-05-13 10:54AM EDT | 130.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 885 | 59.86% |
| PEP240621P00135000 | 2024-05-13 10:30AM EDT | 135.00 | 0.03 | 0.00 | 2.09 | 0.00 | - | 3 | 562 | 66.80% |
| PEP240621P00140000 | 2024-05-16 12:02PM EDT | 140.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 2,222 | 50.98% |
| PEP240621P00145000 | 2024-05-20 3:09PM EDT | 145.00 | 0.07 | 0.00 | 0.12 | +0.04 | +133.33% | 2 | 1,031 | 35.06% |
| PEP240621P00150000 | 2024-05-20 3:54PM EDT | 150.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 9 | 2,698 | 27.93% |
| PEP240621P00155000 | 2024-05-20 3:26PM EDT | 155.00 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 9 | 1,940 | 24.51% |
| PEP240621P00160000 | 2024-05-20 9:52AM EDT | 160.00 | 0.11 | 0.11 | 0.15 | +0.01 | +10.00% | 20 | 5,680 | 21.83% |
| PEP240621P00165000 | 2024-05-20 2:14PM EDT | 165.00 | 0.22 | 0.19 | 0.21 | +0.07 | +46.67% | 271 | 3,816 | 18.21% |
| PEP240621P00170000 | 2024-05-20 1:35PM EDT | 170.00 | 0.44 | 0.35 | 0.48 | +0.11 | +33.33% | 78 | 6,784 | 16.31% |
| PEP240621P00175000 | 2024-05-20 1:49PM EDT | 175.00 | 1.19 | 1.15 | 1.20 | +0.37 | +45.12% | 52 | 3,383 | 14.89% |
| PEP240621P00180000 | 2024-05-20 3:32PM EDT | 180.00 | 2.99 | 2.94 | 2.99 | +0.99 | +49.50% | 65 | 1,200 | 14.55% |
| PEP240621P00185000 | 2024-05-17 1:57PM EDT | 185.00 | 5.72 | 5.20 | 6.30 | +0.97 | +20.42% | 2 | 253 | 15.81% |
| PEP240621P00190000 | 2024-04-25 2:34PM EDT | 190.00 | 14.15 | 9.65 | 11.25 | 0.00 | - | 102 | 103 | 22.41% |
| PEP240621P00195000 | 2024-04-24 9:30AM EDT | 195.00 | 26.25 | 13.70 | 16.10 | 0.00 | - | 3 | 0 | 27.39% |
| PEP240621P00200000 | 2024-04-23 9:33AM EDT | 200.00 | 27.70 | 19.00 | 22.50 | 0.00 | - | 2 | 0 | 42.21% |
| PEP240621P00210000 | 2023-09-28 3:19PM EDT | 210.00 | 40.30 | 48.75 | 51.60 | 0.00 | - | 70 | 66 | 143.38% |
| PEP240621P00220000 | 2023-06-27 3:36PM EDT | 220.00 | 34.55 | 31.10 | 32.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240621P00240000 | 2023-02-27 4:11PM EDT | 240.00 | 65.05 | 58.35 | 60.25 | 0.00 | - | - | 0 | 54.59% |
| PEP240621P00270000 | 2023-08-04 3:05PM EDT | 270.00 | 85.15 | 93.55 | 95.35 | 0.00 | - | 1 | 0 | 116.76% |
© 2024 Yahoo. Todos os direitos reservados.