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
2.432,50 -6,00 (-0,25%) Bitcoin USD
69.651,80 +3.314,88 (+5,00%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240920C00100000 | 2024-02-02 12:17PM EDT | 100.00 | 71.44 | 64.75 | 68.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240920C00130000 | 2024-01-22 4:03PM EDT | 130.00 | 38.25 | 38.60 | 41.95 | 0.00 | - | 2 | 10 | 0.00% |
| PEP240920C00135000 | 2024-05-15 12:41PM EDT | 135.00 | 46.00 | 44.55 | 48.05 | 0.00 | - | 1 | 54 | 44.81% |
| PEP240920C00140000 | 2024-03-19 11:22AM EDT | 140.00 | 34.63 | 33.05 | 36.00 | 0.00 | - | 1 | 30 | 0.00% |
| PEP240920C00145000 | 2024-03-27 10:00AM EDT | 145.00 | 32.19 | 32.50 | 35.65 | 0.00 | - | 26 | 27 | 21.49% |
| PEP240920C00150000 | 2024-04-24 12:08PM EDT | 150.00 | 28.75 | 29.60 | 33.65 | 0.00 | - | 8 | 56 | 34.96% |
| PEP240920C00155000 | 2024-05-20 11:44AM EDT | 155.00 | 27.50 | 26.15 | 28.85 | +1.85 | +7.21% | 1 | 133 | 31.53% |
| PEP240920C00160000 | 2024-05-17 2:31PM EDT | 160.00 | 24.40 | 21.65 | 23.70 | 0.00 | - | 1 | 32 | 26.81% |
| PEP240920C00165000 | 2024-05-20 10:34AM EDT | 165.00 | 18.20 | 17.65 | 17.85 | +0.60 | +3.41% | 2 | 338 | 19.84% |
| PEP240920C00170000 | 2024-05-20 11:02AM EDT | 170.00 | 13.47 | 13.50 | 13.70 | -1.58 | -10.50% | 4 | 502 | 18.26% |
| PEP240920C00175000 | 2024-05-17 11:16AM EDT | 175.00 | 11.90 | 9.80 | 10.00 | 0.00 | - | 13 | 2,189 | 17.01% |
| PEP240920C00180000 | 2024-05-20 2:52PM EDT | 180.00 | 6.56 | 6.75 | 6.80 | -1.24 | -15.90% | 31 | 1,484 | 15.86% |
| PEP240920C00185000 | 2024-05-20 3:02PM EDT | 185.00 | 4.16 | 4.20 | 4.30 | -1.34 | -24.36% | 30 | 902 | 15.00% |
| PEP240920C00190000 | 2024-05-20 3:21PM EDT | 190.00 | 2.51 | 2.45 | 2.55 | -0.70 | -21.81% | 133 | 1,345 | 14.48% |
| PEP240920C00195000 | 2024-05-20 11:50AM EDT | 195.00 | 1.47 | 1.31 | 1.47 | -0.38 | -20.54% | 20 | 872 | 14.34% |
| PEP240920C00200000 | 2024-05-16 3:53PM EDT | 200.00 | 1.10 | 0.55 | 0.77 | 0.00 | - | 31 | 891 | 14.09% |
| PEP240920C00210000 | 2024-05-17 2:16PM EDT | 210.00 | 0.29 | 0.15 | 0.27 | 0.00 | - | 50 | 239 | 14.89% |
| PEP240920C00220000 | 2024-05-02 2:57PM EDT | 220.00 | 0.10 | 0.01 | 0.13 | +0.05 | +100.00% | 1 | 99 | 16.41% |
| PEP240920C00230000 | 2024-04-08 10:28AM EDT | 230.00 | 0.13 | 0.01 | 0.42 | 0.00 | - | 2 | 10 | 23.49% |
| PEP240920C00240000 | 2024-04-29 10:21AM EDT | 240.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 0 | 37.85% |
| PEP240920C00250000 | 2023-12-20 1:54PM EDT | 250.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | - | 0 | 27.98% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240920P00085000 | 2024-02-12 10:54AM EDT | 85.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 50.00% |
| PEP240920P00090000 | 2024-01-12 3:33PM EDT | 90.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 2 | 1 | 53.22% |
| PEP240920P00095000 | 2024-03-05 3:43PM EDT | 95.00 | 0.06 | 0.01 | 0.34 | 0.00 | - | 2 | 6 | 54.64% |
| PEP240920P00100000 | 2024-04-18 11:05AM EDT | 100.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 2 | 8 | 62.43% |
| PEP240920P00105000 | 2024-04-29 11:57AM EDT | 105.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 60 | 630 | 41.65% |
| PEP240920P00110000 | 2024-04-09 3:13PM EDT | 110.00 | 0.14 | 0.02 | 0.40 | 0.00 | - | 1 | 80 | 44.58% |
| PEP240920P00115000 | 2024-04-25 9:33AM EDT | 115.00 | 0.06 | 0.02 | 1.91 | 0.00 | - | 4 | 13 | 56.91% |
| PEP240920P00120000 | 2024-05-13 10:40AM EDT | 120.00 | 0.07 | 0.03 | 2.05 | 0.00 | - | 2 | 108 | 53.54% |
| PEP240920P00125000 | 2024-05-16 11:08AM EDT | 125.00 | 0.11 | 0.05 | 1.36 | 0.00 | - | 1 | 184 | 44.34% |
| PEP240920P00130000 | 2024-05-16 3:53PM EDT | 130.00 | 0.09 | 0.07 | 0.15 | 0.00 | - | 1 | 648 | 26.61% |
| PEP240920P00135000 | 2024-05-16 11:15AM EDT | 135.00 | 0.18 | 0.12 | 0.23 | 0.00 | - | 1 | 371 | 25.59% |
| PEP240920P00140000 | 2024-05-20 2:08PM EDT | 140.00 | 0.24 | 0.21 | 0.29 | +0.01 | +4.35% | 14 | 1,282 | 23.73% |
| PEP240920P00145000 | 2024-05-16 1:04PM EDT | 145.00 | 0.30 | 0.26 | 0.36 | 0.00 | - | 5 | 359 | 21.78% |
| PEP240920P00150000 | 2024-05-16 12:00PM EDT | 150.00 | 0.43 | 0.38 | 0.49 | -0.06 | -12.24% | 1 | 574 | 20.20% |
| PEP240920P00155000 | 2024-05-20 3:35PM EDT | 155.00 | 0.65 | 0.58 | 0.65 | +0.09 | +16.07% | 5 | 661 | 18.46% |
| PEP240920P00160000 | 2024-05-16 3:40PM EDT | 160.00 | 0.85 | 0.90 | 0.97 | 0.00 | - | 5 | 665 | 17.20% |
| PEP240920P00165000 | 2024-05-20 1:26PM EDT | 165.00 | 1.41 | 1.45 | 1.49 | +0.18 | +14.63% | 6 | 697 | 16.09% |
| PEP240920P00170000 | 2024-05-20 11:08AM EDT | 170.00 | 2.18 | 2.32 | 2.36 | +0.23 | +11.79% | 37 | 698 | 15.24% |
| PEP240920P00175000 | 2024-05-20 11:52AM EDT | 175.00 | 3.40 | 3.65 | 3.75 | +0.20 | +6.25% | 22 | 648 | 14.62% |
| PEP240920P00180000 | 2024-05-20 12:46PM EDT | 180.00 | 5.45 | 5.55 | 5.70 | +0.45 | +9.00% | 14 | 605 | 13.98% |
| PEP240920P00185000 | 2024-05-20 12:17PM EDT | 185.00 | 8.00 | 8.15 | 8.40 | +0.95 | +13.48% | 22 | 88 | 13.56% |
| PEP240920P00195000 | 2024-03-15 3:02PM EDT | 195.00 | 29.62 | 25.05 | 28.95 | 0.00 | - | 375 | 0 | 47.82% |
| PEP240920P00200000 | 2024-03-14 2:28PM EDT | 200.00 | 34.65 | 30.05 | 33.95 | 0.00 | - | 100 | 0 | 51.73% |
| PEP240920P00210000 | 2023-12-27 2:22PM EDT | 210.00 | 40.65 | 40.60 | 44.10 | 0.00 | - | - | 0 | 54.83% |
© 2024 Yahoo. Todos os direitos reservados.