Mercado fechará em 1 h 2 min
BOVESPA
128.203,29 -80,33 (-0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.654,97 +192,80 (+0,34%) PETROLEO CRU
80,05 +0,82 (+1,03%) OURO
2.423,30 +37,80 (+1,58%) Bitcoin USD
66.773,64 +1.645,36 (+2,53%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:57PM EDT. Mercado aberto.
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241018C00115000 | 2024-02-27 3:46PM EDT | 115.00 | 53.75 | 59.70 | 63.65 | 0.00 | - | - | 0 | 0.00% |
| PEP241018C00125000 | 2024-04-22 10:17AM EDT | 125.00 | 50.97 | 56.85 | 59.65 | 0.00 | - | 3 | 3 | 46.11% |
| PEP241018C00130000 | 2024-02-28 10:43AM EDT | 130.00 | 39.13 | 45.00 | 49.50 | 0.00 | - | - | 1 | 0.00% |
| PEP241018C00145000 | 2024-04-19 9:55AM EDT | 145.00 | 30.05 | 37.35 | 40.15 | 0.00 | - | 2 | 60 | 33.79% |
| PEP241018C00150000 | 2024-03-28 12:51PM EDT | 150.00 | 29.10 | 26.40 | 28.80 | 0.00 | - | 2 | 15 | 0.00% |
| PEP241018C00155000 | 2024-04-01 11:10AM EDT | 155.00 | 22.34 | 23.15 | 24.60 | 0.00 | - | 1 | 12 | 0.00% |
| PEP241018C00160000 | 2024-05-16 12:45PM EDT | 160.00 | 24.35 | 24.45 | 25.15 | 0.00 | - | 2 | 27 | 23.16% |
| PEP241018C00165000 | 2024-05-13 10:10AM EDT | 165.00 | 19.28 | 20.05 | 21.00 | 0.00 | - | 1 | 251 | 22.11% |
| PEP241018C00170000 | 2024-05-09 10:19AM EDT | 170.00 | 13.15 | 15.95 | 16.50 | 0.00 | - | 1 | 511 | 19.58% |
| PEP241018C00175000 | 2024-05-17 9:44AM EDT | 175.00 | 12.15 | 12.15 | 13.00 | +1.20 | +10.96% | 2 | 436 | 18.96% |
| PEP241018C00180000 | 2024-05-16 2:47PM EDT | 180.00 | 9.10 | 9.05 | 9.40 | 0.00 | - | 59 | 419 | 17.28% |
| PEP241018C00185000 | 2024-05-17 11:33AM EDT | 185.00 | 6.65 | 6.30 | 6.50 | +0.25 | +3.91% | 29 | 771 | 16.18% |
| PEP241018C00190000 | 2024-05-17 12:43PM EDT | 190.00 | 4.27 | 4.15 | 4.30 | +0.02 | +0.47% | 48 | 634 | 15.48% |
| PEP241018C00195000 | 2024-05-17 12:05PM EDT | 195.00 | 2.74 | 2.58 | 2.68 | -0.07 | -2.49% | 15 | 340 | 14.92% |
| PEP241018C00200000 | 2024-05-16 3:17PM EDT | 200.00 | 1.55 | 1.53 | 1.65 | -0.04 | -2.52% | 5 | 7,154 | 14.73% |
| PEP241018C00210000 | 2024-05-17 12:06PM EDT | 210.00 | 0.58 | 0.49 | 0.57 | +0.28 | +93.33% | 6 | 511 | 14.60% |
| PEP241018C00220000 | 2024-05-17 2:16PM EDT | 220.00 | 0.19 | 0.16 | 0.24 | 0.00 | - | 50 | 56 | 15.38% |
| PEP241018C00230000 | 2024-05-15 12:58PM EDT | 230.00 | 0.14 | 0.03 | 0.14 | 0.00 | - | 1 | 36 | 16.85% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241018P00100000 | 2024-03-12 2:13PM EDT | 100.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 47.31% |
| PEP241018P00105000 | 2024-04-25 1:17PM EDT | 105.00 | 0.04 | 0.01 | 0.40 | 0.00 | - | - | 1 | 43.90% |
| PEP241018P00110000 | 2024-04-25 1:17PM EDT | 110.00 | 0.08 | 0.01 | 0.41 | 0.00 | - | 2 | 7 | 40.77% |
| PEP241018P00115000 | 2024-04-10 1:04PM EDT | 115.00 | 0.25 | 0.03 | 0.58 | 0.00 | - | 1 | 81 | 40.04% |
| PEP241018P00120000 | 2024-04-30 10:48AM EDT | 120.00 | 0.15 | 0.03 | 0.19 | 0.00 | - | 1 | 2 | 30.62% |
| PEP241018P00125000 | 2024-05-16 11:03AM EDT | 125.00 | 0.10 | 0.06 | 0.17 | 0.00 | - | 1 | 11 | 27.49% |
| PEP241018P00130000 | 2024-05-13 10:41AM EDT | 130.00 | 0.18 | 0.10 | 0.22 | 0.00 | - | 2 | 128 | 25.98% |
| PEP241018P00135000 | 2024-05-13 10:42AM EDT | 135.00 | 0.23 | 0.16 | 0.28 | 0.00 | - | 2 | 275 | 24.39% |
| PEP241018P00140000 | 2024-04-29 10:23AM EDT | 140.00 | 0.60 | 0.24 | 0.35 | 0.00 | - | 1 | 76 | 22.75% |
| PEP241018P00145000 | 2024-05-16 3:54PM EDT | 145.00 | 0.39 | 0.34 | 0.46 | 0.00 | - | 13 | 996 | 21.29% |
| PEP241018P00150000 | 2024-05-17 10:25AM EDT | 150.00 | 0.56 | 0.53 | 0.57 | -0.02 | -3.45% | 1 | 63 | 19.56% |
| PEP241018P00155000 | 2024-05-16 3:31PM EDT | 155.00 | 0.82 | 0.75 | 0.80 | 0.00 | - | 14 | 824 | 18.35% |
| PEP241018P00160000 | 2024-05-16 3:48PM EDT | 160.00 | 1.11 | 1.11 | 1.16 | 0.00 | - | 15 | 283 | 17.29% |
| PEP241018P00165000 | 2024-05-16 3:35PM EDT | 165.00 | 1.72 | 1.62 | 1.76 | 0.00 | - | 34 | 316 | 16.50% |
| PEP241018P00170000 | 2024-05-17 1:39PM EDT | 170.00 | 2.50 | 2.46 | 2.57 | -0.12 | -4.58% | 14 | 261 | 15.56% |
| PEP241018P00175000 | 2024-05-16 3:29PM EDT | 175.00 | 3.85 | 3.70 | 3.85 | 0.00 | - | 10 | 246 | 14.94% |
| PEP241018P00180000 | 2024-05-17 2:18PM EDT | 180.00 | 5.60 | 5.40 | 5.60 | -0.05 | -0.88% | 7 | 272 | 14.31% |
| PEP241018P00185000 | 2024-05-13 11:26AM EDT | 185.00 | 8.65 | 7.70 | 7.90 | 0.00 | - | 1 | 4 | 13.67% |
| PEP241018P00190000 | 2024-05-17 12:53PM EDT | 190.00 | 10.59 | 10.60 | 10.85 | -4.71 | -30.78% | 6 | 9 | 13.12% |
| PEP241018P00195000 | 2024-04-26 3:46PM EDT | 195.00 | 19.45 | 14.20 | 14.75 | 0.00 | - | 1 | 1 | 13.56% |
© 2024 Yahoo. Todos os direitos reservados.