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
2.432,40 -6,10 (-0,25%) Bitcoin USD
70.988,43 +4.721,16 (+7,12%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241220C00130000 | 2024-03-01 12:03PM EDT | 130.00 | 38.05 | 46.10 | 49.85 | 0.00 | - | 4 | 3 | 0.00% |
| PEP241220C00140000 | 2024-05-02 2:06PM EDT | 140.00 | 38.81 | 40.15 | 44.15 | 0.00 | - | - | 3 | 34.64% |
| PEP241220C00150000 | 2024-03-18 9:31AM EDT | 150.00 | 22.50 | 24.70 | 25.40 | 0.00 | - | 1 | 1 | 0.00% |
| PEP241220C00155000 | 2024-05-13 9:54AM EDT | 155.00 | 29.20 | 28.30 | 29.25 | 0.00 | - | 5 | 9 | 25.02% |
| PEP241220C00160000 | 2024-05-16 11:54AM EDT | 160.00 | 25.35 | 24.00 | 24.55 | 0.00 | - | 1 | 93 | 22.49% |
| PEP241220C00165000 | 2024-04-24 2:37PM EDT | 165.00 | 19.70 | 19.95 | 20.30 | 0.00 | - | 14 | 293 | 20.81% |
| PEP241220C00170000 | 2024-05-10 11:41AM EDT | 170.00 | 15.72 | 16.20 | 16.55 | 0.00 | - | 10 | 265 | 19.79% |
| PEP241220C00175000 | 2024-05-20 9:30AM EDT | 175.00 | 13.30 | 12.75 | 13.10 | -1.00 | -6.99% | 6 | 687 | 18.81% |
| PEP241220C00180000 | 2024-05-20 12:27PM EDT | 180.00 | 9.97 | 9.75 | 9.95 | -1.15 | -10.34% | 5 | 229 | 17.76% |
| PEP241220C00185000 | 2024-05-20 2:26PM EDT | 185.00 | 7.25 | 7.15 | 7.30 | -1.31 | -15.30% | 16 | 483 | 16.92% |
| PEP241220C00190000 | 2024-05-20 2:31PM EDT | 190.00 | 5.15 | 5.05 | 5.20 | -1.15 | -18.25% | 25 | 224 | 16.32% |
| PEP241220C00195000 | 2024-05-20 2:51PM EDT | 195.00 | 3.45 | 3.45 | 3.55 | -0.80 | -18.82% | 1 | 1,039 | 15.78% |
| PEP241220C00200000 | 2024-05-20 2:56PM EDT | 200.00 | 2.29 | 2.25 | 2.54 | -0.63 | -21.58% | 80 | 706 | 15.87% |
| PEP241220C00210000 | 2024-05-17 11:27AM EDT | 210.00 | 1.25 | 0.90 | 1.20 | 0.00 | - | 1 | 23 | 15.89% |
| PEP241220C00220000 | 2024-05-13 3:46PM EDT | 220.00 | 0.33 | 0.33 | 0.46 | 0.00 | - | 1 | 5 | 15.48% |
| PEP241220C00230000 | 2024-05-14 1:38PM EDT | 230.00 | 0.14 | 0.09 | 0.22 | 0.00 | - | 1 | 75 | 15.97% |
| PEP241220C00240000 | 2024-05-20 9:42AM EDT | 240.00 | 0.10 | 0.01 | 0.14 | +0.01 | +11.11% | 1 | 107 | 17.07% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241220P00105000 | 2024-04-29 1:03PM EDT | 105.00 | 0.11 | 0.00 | 2.21 | 0.00 | - | 2 | 13 | 52.11% |
| PEP241220P00110000 | 2024-05-15 1:59PM EDT | 110.00 | 0.13 | 0.00 | 2.24 | 0.00 | - | 2 | 4 | 48.60% |
| PEP241220P00115000 | 2024-04-15 9:30AM EDT | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PEP241220P00120000 | 2024-05-08 3:56PM EDT | 120.00 | 0.21 | 0.13 | 0.44 | 0.00 | - | 2 | 35 | 29.10% |
| PEP241220P00125000 | 2024-04-23 10:14AM EDT | 125.00 | 0.60 | 0.20 | 0.34 | 0.00 | - | 2 | 106 | 25.39% |
| PEP241220P00130000 | 2024-05-06 11:36AM EDT | 130.00 | 0.51 | 0.29 | 0.41 | 0.00 | - | 1 | 46 | 23.83% |
| PEP241220P00135000 | 2024-05-20 10:19AM EDT | 135.00 | 0.45 | 0.23 | 0.56 | -0.09 | -16.67% | 1 | 95 | 22.83% |
| PEP241220P00140000 | 2024-05-15 1:40PM EDT | 140.00 | 0.71 | 0.58 | 0.69 | 0.00 | - | 1 | 163 | 21.38% |
| PEP241220P00145000 | 2024-05-07 10:52AM EDT | 145.00 | 1.03 | 0.59 | 0.87 | 0.00 | - | 1 | 18 | 20.01% |
| PEP241220P00150000 | 2024-05-20 10:17AM EDT | 150.00 | 1.08 | 1.07 | 1.15 | +0.08 | +8.00% | 4 | 145 | 18.87% |
| PEP241220P00155000 | 2024-05-20 1:41PM EDT | 155.00 | 1.52 | 1.28 | 1.59 | -0.07 | -4.40% | 1 | 373 | 17.98% |
| PEP241220P00160000 | 2024-05-16 12:37PM EDT | 160.00 | 2.12 | 2.08 | 2.21 | +0.11 | +5.47% | 1 | 789 | 17.16% |
| PEP241220P00165000 | 2024-05-20 9:30AM EDT | 165.00 | 2.88 | 2.92 | 3.10 | +0.27 | +10.34% | 11 | 131 | 16.47% |
| PEP241220P00170000 | 2024-05-20 10:48AM EDT | 170.00 | 3.90 | 4.05 | 4.20 | +0.20 | +5.41% | 10 | 272 | 15.62% |
| PEP241220P00175000 | 2024-05-16 3:14PM EDT | 175.00 | 5.20 | 5.55 | 5.75 | 0.00 | - | 3 | 238 | 14.97% |
| PEP241220P00180000 | 2024-05-16 3:40PM EDT | 180.00 | 6.70 | 7.20 | 7.70 | 0.00 | - | 5 | 539 | 14.26% |
| PEP241220P00185000 | 2024-04-04 10:43AM EDT | 185.00 | 16.25 | 12.40 | 12.95 | 0.00 | - | 1 | 6 | 18.69% |
© 2024 Yahoo. Todos os direitos reservados.