Mercado abrirá em 22 mins
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 0,00 (0,00%) PETROLEO CRU
79,40 +0,17 (+0,21%) OURO
2.392,20 +6,70 (+0,28%) Bitcoin USD
66.373,02 +186,53 (+0,28%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250117C00080000 | 2024-02-28 4:42PM EDT | 80.00 | 87.20 | 93.75 | 98.50 | 0.00 | - | 2 | 3 | 0.00% |
| PEP250117C00085000 | 2024-04-29 12:28PM EDT | 85.00 | 91.35 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| PEP250117C00090000 | 2024-02-28 1:22PM EDT | 90.00 | 76.59 | 83.75 | 88.50 | 0.00 | - | 2 | 3 | 0.00% |
| PEP250117C00095000 | 2024-04-26 9:49AM EDT | 95.00 | 83.55 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| PEP250117C00100000 | 2024-04-23 11:42AM EDT | 100.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| PEP250117C00105000 | 2023-12-20 11:55AM EDT | 105.00 | 63.98 | 59.50 | 64.50 | 0.00 | - | 1 | 4 | 0.00% |
| PEP250117C00110000 | 2024-04-08 11:16AM EDT | 110.00 | 61.52 | 67.15 | 71.05 | 0.00 | - | 3 | 27 | 0.00% |
| PEP250117C00115000 | 2024-04-15 10:00AM EDT | 115.00 | 54.60 | 63.80 | 67.35 | 0.00 | - | 1 | 3 | 0.00% |
| PEP250117C00120000 | 2024-04-22 1:52PM EDT | 120.00 | 58.82 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| PEP250117C00125000 | 2024-05-09 3:19PM EDT | 125.00 | 54.24 | 0.00 | 0.00 | 0.00 | - | 2 | 360 | 0.00% |
| PEP250117C00130000 | 2024-05-03 3:24PM EDT | 130.00 | 48.13 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| PEP250117C00135000 | 2024-04-29 9:50AM EDT | 135.00 | 43.49 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| PEP250117C00140000 | 2024-05-15 1:18PM EDT | 140.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.00% |
| PEP250117C00145000 | 2024-05-10 10:50AM EDT | 145.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| PEP250117C00150000 | 2024-05-07 10:08AM EDT | 150.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 7 | 144 | 0.00% |
| PEP250117C00155000 | 2024-05-16 11:45AM EDT | 155.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| PEP250117C00160000 | 2024-05-14 2:11PM EDT | 160.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 3 | 550 | 0.00% |
| PEP250117C00165000 | 2024-05-16 12:40PM EDT | 165.00 | 22.33 | 0.00 | 0.00 | 0.00 | - | 16 | 944 | 0.00% |
| PEP250117C00170000 | 2024-05-16 2:49PM EDT | 170.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 4 | 2,334 | 0.00% |
| PEP250117C00175000 | 2024-05-16 1:13PM EDT | 175.00 | 15.19 | 0.00 | 0.00 | 0.00 | - | 5 | 2,476 | 0.00% |
| PEP250117C00180000 | 2024-05-16 3:40PM EDT | 180.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 245 | 2,816 | 0.00% |
| PEP250117C00185000 | 2024-05-16 3:50PM EDT | 185.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,339 | 0.39% |
| PEP250117C00190000 | 2024-05-16 12:52PM EDT | 190.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,804 | 0.78% |
| PEP250117C00195000 | 2024-05-16 1:27PM EDT | 195.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 52 | 1,242 | 1.56% |
| PEP250117C00200000 | 2024-05-16 3:53PM EDT | 200.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 29 | 3,280 | 3.13% |
| PEP250117C00210000 | 2024-05-14 10:50AM EDT | 210.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 658 | 3.13% |
| PEP250117C00220000 | 2024-05-14 3:55PM EDT | 220.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 523 | 6.25% |
| PEP250117C00230000 | 2024-05-13 9:52AM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 41 | 353 | 6.25% |
| PEP250117C00240000 | 2024-05-13 9:36AM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 731 | 6.25% |
| PEP250117C00250000 | 2024-05-16 3:58PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 414 | 6.25% |
| PEP250117C00260000 | 2024-04-25 1:13PM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 6.25% |
| PEP250117C00270000 | 2024-04-24 2:52PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 12.50% |
| PEP250117C00280000 | 2024-03-20 1:12PM EDT | 280.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 2 | 320 | 24.17% |
| PEP250117C00290000 | 2024-05-14 3:34PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 460 | 12.50% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250117P00080000 | 2024-04-18 2:24PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 25.00% |
| PEP250117P00085000 | 2024-05-14 9:30AM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 121 | 25.00% |
| PEP250117P00090000 | 2024-05-06 11:41AM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 461 | 12.50% |
| PEP250117P00095000 | 2024-05-06 11:39AM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 422 | 12.50% |
| PEP250117P00100000 | 2024-05-06 11:37AM EDT | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 629 | 12.50% |
| PEP250117P00105000 | 2024-05-16 3:15PM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 12.50% |
| PEP250117P00110000 | 2024-04-24 10:30AM EDT | 110.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 90 | 288 | 12.50% |
| PEP250117P00115000 | 2024-05-16 2:04PM EDT | 115.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 12.50% |
| PEP250117P00120000 | 2024-05-08 2:57PM EDT | 120.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 1,022 | 12.50% |
| PEP250117P00125000 | 2024-05-16 11:47AM EDT | 125.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 553 | 12.50% |
| PEP250117P00130000 | 2024-05-10 2:28PM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 39 | 640 | 6.25% |
| PEP250117P00135000 | 2024-05-16 3:52PM EDT | 135.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 38 | 343 | 6.25% |
| PEP250117P00140000 | 2024-05-07 1:22PM EDT | 140.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 1,194 | 6.25% |
| PEP250117P00145000 | 2024-05-16 12:33PM EDT | 145.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2,986 | 6.25% |
| PEP250117P00150000 | 2024-05-14 11:20AM EDT | 150.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 4 | 1,439 | 6.25% |
| PEP250117P00155000 | 2024-05-15 12:47PM EDT | 155.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 35 | 2,515 | 3.13% |
| PEP250117P00160000 | 2024-05-15 12:47PM EDT | 160.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 32 | 1,254 | 3.13% |
| PEP250117P00165000 | 2024-05-16 1:25PM EDT | 165.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,300 | 3.13% |
| PEP250117P00170000 | 2024-05-16 3:40PM EDT | 170.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 28 | 1,978 | 1.56% |
| PEP250117P00175000 | 2024-05-16 2:17PM EDT | 175.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 252 | 1,080 | 1.56% |
| PEP250117P00180000 | 2024-05-16 12:41PM EDT | 180.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 9 | 2,211 | 0.39% |
| PEP250117P00185000 | 2024-05-16 2:52PM EDT | 185.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 678 | 0.00% |
| PEP250117P00190000 | 2024-05-16 12:40PM EDT | 190.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| PEP250117P00195000 | 2024-04-30 1:20PM EDT | 195.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| PEP250117P00200000 | 2024-01-08 10:57AM EDT | 200.00 | 31.60 | 27.65 | 29.70 | 0.00 | - | 10 | 2 | 32.23% |
| PEP250117P00210000 | 2024-03-13 2:28PM EDT | 210.00 | 44.90 | 40.05 | 43.95 | 0.00 | - | 28 | 7 | 44.62% |
| PEP250117P00220000 | 2024-03-04 4:38PM EDT | 220.00 | 54.55 | 49.05 | 52.00 | 0.00 | - | 3 | 0 | 45.89% |
| PEP250117P00230000 | 2024-03-26 3:36PM EDT | 230.00 | 57.85 | 51.60 | 55.05 | 0.00 | - | 3 | 3 | 37.12% |
| PEP250117P00240000 | 2024-03-26 3:36PM EDT | 240.00 | 67.87 | 61.55 | 64.55 | 0.00 | - | 3 | 0 | 39.59% |
| PEP250117P00250000 | 2023-03-17 10:26AM EDT | 250.00 | 74.95 | 65.35 | 67.45 | 0.00 | - | 1 | 0 | 21.42% |
| PEP250117P00260000 | 2023-09-25 1:03PM EDT | 260.00 | 85.98 | 95.00 | 99.05 | 0.00 | - | 1 | 0 | 69.65% |
| PEP250117P00270000 | 2023-06-29 9:30AM EDT | 270.00 | 87.15 | 78.20 | 81.05 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00290000 | 2023-06-05 9:49AM EDT | 290.00 | 104.50 | 103.25 | 104.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.