Mercado abrirá em 8 h 42 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
79,32 -0,48 (-0,60%) OURO
2.417,30 -21,20 (-0,87%) Bitcoin USD
71.094,01 +4.456,41 (+6,69%)
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 junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250620C00130000 | 2024-03-25 10:07AM EDT | 130.00 | 47.20 | 46.35 | 48.05 | 0.00 | - | 5 | 5 | 0.00% |
| PEP250620C00140000 | 2024-05-06 1:09PM EDT | 140.00 | 40.10 | 42.10 | 46.30 | 0.00 | - | 1 | 14 | 30.33% |
| PEP250620C00145000 | 2024-04-25 11:17AM EDT | 145.00 | 38.85 | 39.55 | 41.45 | 0.00 | - | 4 | 6 | 27.91% |
| PEP250620C00150000 | 2024-04-17 9:59AM EDT | 150.00 | 27.10 | 37.10 | 39.85 | 0.00 | - | 1 | 2 | 31.33% |
| PEP250620C00155000 | 2024-05-15 11:58AM EDT | 155.00 | 31.50 | 31.10 | 34.00 | 0.00 | - | 1 | 2 | 26.94% |
| PEP250620C00160000 | 2024-04-24 11:04AM EDT | 160.00 | 23.50 | 27.30 | 28.55 | 0.00 | - | 1 | 3 | 23.31% |
| PEP250620C00165000 | 2024-05-17 11:41AM EDT | 165.00 | 24.55 | 23.70 | 25.45 | -1.52 | -5.83% | 1 | 35 | 23.32% |
| PEP250620C00170000 | 2024-05-10 2:24PM EDT | 170.00 | 20.35 | 18.00 | 21.00 | 0.00 | - | 1 | 121 | 21.05% |
| PEP250620C00175000 | 2024-05-08 11:52AM EDT | 175.00 | 16.25 | 16.60 | 17.65 | 0.00 | - | 1 | 115 | 20.13% |
| PEP250620C00180000 | 2024-05-20 3:48PM EDT | 180.00 | 14.50 | 14.30 | 14.65 | -1.40 | -8.81% | 1 | 438 | 19.38% |
| PEP250620C00185000 | 2024-05-20 2:26PM EDT | 185.00 | 11.80 | 11.60 | 11.95 | +0.05 | +0.43% | 58 | 844 | 18.69% |
| PEP250620C00190000 | 2024-05-20 12:16PM EDT | 190.00 | 9.65 | 9.20 | 10.30 | -0.81 | -7.74% | 15 | 271 | 19.05% |
| PEP250620C00195000 | 2024-05-20 3:21PM EDT | 195.00 | 7.35 | 7.20 | 7.50 | -1.05 | -12.50% | 54 | 556 | 17.47% |
| PEP250620C00200000 | 2024-05-20 3:31PM EDT | 200.00 | 5.60 | 5.40 | 5.80 | -0.90 | -13.85% | 59 | 721 | 17.00% |
| PEP250620C00210000 | 2024-05-20 2:28PM EDT | 210.00 | 3.09 | 2.36 | 3.45 | -0.51 | -14.17% | 5 | 226 | 16.53% |
| PEP250620C00220000 | 2024-05-17 11:40AM EDT | 220.00 | 2.04 | 1.50 | 2.53 | 0.00 | - | 1 | 41 | 17.50% |
| PEP250620C00230000 | 2024-05-16 11:37AM EDT | 230.00 | 1.05 | 0.69 | 1.28 | 0.00 | - | 10 | 11 | 16.64% |
| PEP250620C00240000 | 2024-04-29 9:30AM EDT | 240.00 | 0.75 | 0.00 | 1.93 | 0.00 | - | - | 2 | 20.72% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250620P00095000 | 2024-04-18 3:14PM EDT | 95.00 | 0.48 | 0.00 | 2.38 | 0.00 | - | - | 1 | 45.04% |
| PEP250620P00100000 | 2024-04-16 3:02PM EDT | 100.00 | 0.42 | 0.00 | 2.43 | 0.00 | - | - | 4 | 42.26% |
| PEP250620P00105000 | 2024-04-29 1:06PM EDT | 105.00 | 0.42 | 0.00 | 2.51 | 0.00 | - | - | 1 | 39.70% |
| PEP250620P00110000 | 2024-04-18 1:53PM EDT | 110.00 | 0.90 | 0.00 | 2.58 | 0.00 | - | - | 2 | 37.20% |
| PEP250620P00115000 | 2024-05-08 3:02PM EDT | 115.00 | 0.62 | 0.44 | 0.90 | 0.00 | - | 2 | 24 | 26.78% |
| PEP250620P00120000 | 2024-05-08 3:05PM EDT | 120.00 | 0.82 | 0.30 | 1.05 | 0.00 | - | 2 | 14 | 25.48% |
| PEP250620P00125000 | 2024-04-22 11:26AM EDT | 125.00 | 1.24 | 0.68 | 2.99 | 0.00 | - | 1 | 6 | 30.73% |
| PEP250620P00130000 | 2024-05-14 1:28PM EDT | 130.00 | 1.19 | 1.05 | 1.49 | 0.00 | - | 1 | 53 | 23.19% |
| PEP250620P00135000 | 2024-04-09 9:33AM EDT | 135.00 | 2.50 | 1.37 | 1.91 | 0.00 | - | 1 | 5 | 22.54% |
| PEP250620P00140000 | 2024-05-02 1:15PM EDT | 140.00 | 2.16 | 1.69 | 2.02 | 0.00 | - | 100 | 402 | 20.70% |
| PEP250620P00145000 | 2024-04-29 11:38AM EDT | 145.00 | 2.79 | 2.13 | 2.42 | 0.00 | - | 1 | 279 | 19.64% |
| PEP250620P00150000 | 2024-05-13 1:35PM EDT | 150.00 | 2.78 | 2.71 | 3.85 | 0.00 | - | 125 | 227 | 20.69% |
| PEP250620P00155000 | 2024-05-20 3:19PM EDT | 155.00 | 3.65 | 3.45 | 4.20 | +0.35 | +10.61% | 10 | 259 | 18.96% |
| PEP250620P00160000 | 2024-05-17 3:02PM EDT | 160.00 | 4.15 | 4.35 | 4.75 | 0.00 | - | 10 | 349 | 17.50% |
| PEP250620P00165000 | 2024-05-17 3:13PM EDT | 165.00 | 5.20 | 5.50 | 5.80 | 0.00 | - | 27 | 528 | 16.66% |
| PEP250620P00170000 | 2024-05-17 12:58PM EDT | 170.00 | 6.45 | 6.90 | 7.15 | 0.00 | - | 6 | 692 | 15.95% |
| PEP250620P00175000 | 2024-05-17 3:50PM EDT | 175.00 | 7.90 | 8.05 | 9.20 | 0.00 | - | 1 | 256 | 15.83% |
| PEP250620P00180000 | 2024-05-20 3:25PM EDT | 180.00 | 10.60 | 9.30 | 10.70 | +0.80 | +8.16% | 12 | 679 | 14.53% |
| PEP250620P00190000 | 2024-04-29 3:05PM EDT | 190.00 | 18.10 | 14.40 | 16.75 | 0.00 | - | - | 3 | 14.66% |
| PEP250620P00210000 | 2024-03-21 3:38PM EDT | 210.00 | 37.05 | 33.50 | 38.50 | 0.00 | - | 1 | 0 | 25.17% |
| PEP250620P00220000 | 2024-03-14 3:28PM EDT | 220.00 | 55.20 | 49.90 | 53.85 | 0.00 | - | 1 | 0 | 36.32% |
© 2024 Yahoo. Todos os direitos reservados.