Mercado abrirá em 8 h 56 min
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
79,29 -0,51 (-0,64%) OURO
2.416,70 -21,80 (-0,89%) Bitcoin USD
71.202,37 +4.529,13 (+6,79%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240719C00120000 | 2024-04-25 12:24PM EDT | 120.00 | 58.06 | 58.60 | 62.25 | 0.00 | - | 1 | 1 | 75.83% |
| PEP240719C00135000 | 2024-04-19 3:28PM EDT | 135.00 | 40.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PEP240719C00140000 | 2024-02-28 2:54PM EDT | 140.00 | 28.80 | 34.85 | 38.75 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240719C00145000 | 2024-04-01 9:30AM EDT | 145.00 | 32.30 | 30.40 | 32.35 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240719C00150000 | 2024-04-25 3:35PM EDT | 150.00 | 27.14 | 28.60 | 32.65 | 0.00 | - | 5 | 10 | 44.28% |
| PEP240719C00155000 | 2024-05-17 11:50AM EDT | 155.00 | 27.97 | 24.05 | 27.55 | 0.00 | - | 11 | 58 | 38.12% |
| PEP240719C00160000 | 2024-05-06 10:09AM EDT | 160.00 | 17.00 | 19.40 | 23.00 | 0.00 | - | 1 | 122 | 35.02% |
| PEP240719C00165000 | 2024-05-17 10:00AM EDT | 165.00 | 16.65 | 15.75 | 17.45 | 0.00 | - | 2 | 505 | 26.56% |
| PEP240719C00170000 | 2024-05-20 1:56PM EDT | 170.00 | 11.50 | 11.45 | 12.60 | -2.12 | -15.57% | 12 | 1,769 | 21.57% |
| PEP240719C00175000 | 2024-05-20 3:46PM EDT | 175.00 | 7.58 | 7.50 | 7.65 | -2.02 | -21.04% | 21 | 1,771 | 15.67% |
| PEP240719C00180000 | 2024-05-20 3:46PM EDT | 180.00 | 4.43 | 4.35 | 4.55 | -1.27 | -22.28% | 80 | 3,330 | 15.08% |
| PEP240719C00185000 | 2024-05-20 3:47PM EDT | 185.00 | 2.16 | 2.19 | 2.21 | -0.88 | -28.95% | 91 | 3,605 | 14.01% |
| PEP240719C00190000 | 2024-05-20 3:49PM EDT | 190.00 | 0.91 | 0.90 | 1.00 | -0.53 | -36.81% | 446 | 1,723 | 13.93% |
| PEP240719C00195000 | 2024-05-20 10:56AM EDT | 195.00 | 0.38 | 0.34 | 0.40 | -0.18 | -32.14% | 5 | 1,662 | 13.93% |
| PEP240719C00200000 | 2024-05-20 11:43AM EDT | 200.00 | 0.14 | 0.10 | 0.19 | -0.11 | -44.00% | 100 | 293 | 14.72% |
| PEP240719C00210000 | 2024-05-20 11:21AM EDT | 210.00 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 62 | 157 | 17.58% |
| PEP240719C00220000 | 2024-05-20 3:14PM EDT | 220.00 | 0.01 | 0.00 | 1.31 | 0.00 | - | 30 | 59 | 37.20% |
| PEP240719C00230000 | 2024-02-01 1:52PM EDT | 230.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 4 | 30.03% |
| PEP240719C00240000 | 2024-05-14 10:09AM EDT | 240.00 | 0.04 | 0.00 | 1.49 | 0.00 | - | - | 2 | 49.88% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240719P00085000 | 2024-04-01 3:18PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 57.81% |
| PEP240719P00090000 | 2024-01-11 11:41AM EDT | 90.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 2 | 1 | 71.88% |
| PEP240719P00095000 | 2024-02-05 2:43PM EDT | 95.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| PEP240719P00100000 | 2024-02-07 1:49PM EDT | 100.00 | 0.11 | 0.01 | 0.27 | 0.00 | - | 2 | 3 | 64.16% |
| PEP240719P00105000 | 2024-03-22 2:02PM EDT | 105.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 9 | 51.17% |
| PEP240719P00110000 | 2024-04-19 9:56AM EDT | 110.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 10 | 18 | 77.17% |
| PEP240719P00115000 | 2024-04-18 11:06AM EDT | 115.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 26 | 64.16% |
| PEP240719P00120000 | 2024-05-10 9:30AM EDT | 120.00 | 0.20 | 0.00 | 2.07 | 0.00 | - | 2 | 23 | 65.23% |
| PEP240719P00125000 | 2024-04-24 1:25PM EDT | 125.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 60 | 61 | 59.35% |
| PEP240719P00130000 | 2024-05-09 3:32PM EDT | 130.00 | 0.02 | 0.01 | 2.01 | 0.00 | - | 8 | 45 | 54.22% |
| PEP240719P00135000 | 2024-05-03 3:28PM EDT | 135.00 | 0.07 | 0.02 | 2.10 | 0.00 | - | 4 | 66 | 59.47% |
| PEP240719P00140000 | 2024-05-13 10:32AM EDT | 140.00 | 0.07 | 0.03 | 0.11 | 0.00 | - | 1 | 251 | 29.20% |
| PEP240719P00145000 | 2024-05-16 2:52PM EDT | 145.00 | 0.09 | 0.06 | 0.14 | 0.00 | - | 1 | 123 | 26.61% |
| PEP240719P00150000 | 2024-05-20 12:51PM EDT | 150.00 | 0.13 | 0.10 | 0.18 | +0.01 | +8.33% | 1 | 1,159 | 23.98% |
| PEP240719P00155000 | 2024-05-20 1:46PM EDT | 155.00 | 0.19 | 0.16 | 0.21 | 0.00 | - | 5 | 789 | 20.90% |
| PEP240719P00160000 | 2024-05-20 2:15PM EDT | 160.00 | 0.32 | 0.29 | 0.33 | +0.07 | +28.00% | 5 | 1,546 | 18.87% |
| PEP240719P00165000 | 2024-05-20 1:24PM EDT | 165.00 | 0.52 | 0.39 | 0.57 | +0.09 | +20.93% | 6 | 1,153 | 17.12% |
| PEP240719P00170000 | 2024-05-20 3:35PM EDT | 170.00 | 1.07 | 1.03 | 1.11 | +0.23 | +27.38% | 95 | 2,413 | 15.93% |
| PEP240719P00175000 | 2024-05-20 3:50PM EDT | 175.00 | 2.15 | 2.11 | 2.15 | +0.55 | +34.38% | 46 | 1,880 | 14.94% |
| PEP240719P00180000 | 2024-05-20 12:34PM EDT | 180.00 | 3.90 | 3.95 | 4.10 | +0.80 | +25.81% | 72 | 577 | 14.60% |
| PEP240719P00185000 | 2024-05-17 3:47PM EDT | 185.00 | 5.60 | 5.95 | 7.00 | 0.00 | - | 1 | 22 | 14.39% |
| PEP240719P00190000 | 2024-05-17 9:50AM EDT | 190.00 | 9.35 | 9.85 | 11.05 | 0.00 | - | 25 | 25 | 15.71% |
| PEP240719P00195000 | 2024-03-05 4:11PM EDT | 195.00 | 32.94 | 23.45 | 27.10 | 0.00 | - | 3 | 0 | 55.92% |
| PEP240719P00200000 | 2024-04-01 11:18AM EDT | 200.00 | 26.42 | 24.45 | 26.85 | 0.00 | - | - | 2 | 48.88% |
© 2024 Yahoo. Todos os direitos reservados.