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
79,62 -0,18 (-0,23%) OURO
2.428,80 -9,70 (-0,40%) Bitcoin USD
71.058,93 +4.505,23 (+6,77%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP260116C00080000 | 2024-05-09 9:30AM EDT | 80.00 | 97.63 | 98.00 | 103.00 | 0.00 | - | 1 | 10 | 45.92% |
| PEP260116C00085000 | 2024-03-18 12:32PM EDT | 85.00 | 87.80 | 83.00 | 87.50 | 0.00 | - | 1 | 2 | 0.00% |
| PEP260116C00090000 | 2024-04-16 9:33AM EDT | 90.00 | 78.47 | 88.10 | 93.00 | 0.00 | - | 5 | 9 | 40.17% |
| PEP260116C00095000 | 2024-05-07 11:48AM EDT | 95.00 | 82.80 | 83.50 | 88.00 | 0.00 | - | - | 1 | 37.53% |
| PEP260116C00100000 | 2024-04-12 12:46PM EDT | 100.00 | 69.44 | 78.50 | 83.00 | 0.00 | - | 1 | 14 | 35.03% |
| PEP260116C00105000 | 2024-05-02 10:37AM EDT | 105.00 | 72.23 | 74.05 | 79.00 | 0.00 | - | 6 | 16 | 35.72% |
| PEP260116C00110000 | 2024-04-19 3:49PM EDT | 110.00 | 66.65 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| PEP260116C00115000 | 2024-01-31 10:57AM EDT | 115.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| PEP260116C00120000 | 2024-04-23 10:29AM EDT | 120.00 | 55.60 | 61.55 | 65.35 | 0.00 | - | 1 | 63 | 31.82% |
| PEP260116C00125000 | 2024-04-22 2:21PM EDT | 125.00 | 56.70 | 57.45 | 60.95 | 0.00 | - | 6 | 12 | 30.72% |
| PEP260116C00130000 | 2024-05-17 12:26PM EDT | 130.00 | 56.55 | 53.85 | 55.30 | 0.00 | - | 7 | 38 | 27.11% |
| PEP260116C00135000 | 2024-05-14 3:16PM EDT | 135.00 | 49.80 | 49.65 | 51.10 | 0.00 | - | 2 | 136 | 26.39% |
| PEP260116C00140000 | 2024-04-05 9:30AM EDT | 140.00 | 37.50 | 42.25 | 43.25 | 0.00 | - | 1 | 18 | 18.78% |
| PEP260116C00145000 | 2024-04-10 10:21AM EDT | 145.00 | 33.36 | 40.35 | 42.40 | 0.00 | - | 1 | 32 | 24.05% |
| PEP260116C00150000 | 2024-05-16 12:26PM EDT | 150.00 | 39.60 | 37.95 | 38.95 | 0.00 | - | 1 | 30 | 24.05% |
| PEP260116C00155000 | 2024-05-15 12:46PM EDT | 155.00 | 34.05 | 33.45 | 35.20 | 0.00 | - | 44 | 163 | 23.38% |
| PEP260116C00160000 | 2024-05-16 2:44PM EDT | 160.00 | 32.65 | 30.55 | 32.55 | 0.00 | - | 3 | 168 | 23.93% |
| PEP260116C00165000 | 2024-05-20 10:06AM EDT | 165.00 | 27.80 | 25.00 | 29.95 | -1.53 | -5.22% | 1 | 243 | 24.24% |
| PEP260116C00170000 | 2024-05-16 2:12PM EDT | 170.00 | 25.75 | 24.00 | 26.45 | 0.00 | - | 4 | 192 | 23.28% |
| PEP260116C00175000 | 2024-05-20 2:31PM EDT | 175.00 | 21.50 | 20.95 | 22.70 | -1.15 | -5.08% | 10 | 154 | 21.88% |
| PEP260116C00180000 | 2024-05-20 9:48AM EDT | 180.00 | 18.73 | 18.10 | 20.00 | -0.97 | -4.92% | 3 | 205 | 21.48% |
| PEP260116C00185000 | 2024-05-20 11:10AM EDT | 185.00 | 16.20 | 15.45 | 16.25 | -0.78 | -4.59% | 6 | 309 | 19.74% |
| PEP260116C00190000 | 2024-05-17 2:55PM EDT | 190.00 | 14.65 | 13.00 | 13.90 | 0.00 | - | 7 | 204 | 19.31% |
| PEP260116C00195000 | 2024-05-17 12:01PM EDT | 195.00 | 12.50 | 10.95 | 12.60 | 0.00 | - | 15 | 333 | 19.80% |
| PEP260116C00200000 | 2024-05-20 2:29PM EDT | 200.00 | 9.40 | 9.10 | 9.85 | -1.05 | -10.05% | 28 | 1,361 | 18.47% |
| PEP260116C00210000 | 2024-05-20 12:14PM EDT | 210.00 | 6.50 | 5.75 | 6.50 | -0.40 | -5.80% | 1 | 505 | 17.48% |
| PEP260116C00220000 | 2024-05-20 3:17PM EDT | 220.00 | 4.50 | 3.70 | 4.20 | +0.23 | +5.39% | 3 | 350 | 16.84% |
| PEP260116C00230000 | 2024-05-20 10:23AM EDT | 230.00 | 2.67 | 2.28 | 2.69 | -0.08 | -2.91% | 2 | 355 | 16.46% |
| PEP260116C00240000 | 2024-05-13 9:36AM EDT | 240.00 | 1.33 | 1.32 | 2.08 | 0.00 | - | 1 | 153 | 17.08% |
| PEP260116C00250000 | 2024-05-16 2:28PM EDT | 250.00 | 1.05 | 0.74 | 1.36 | 0.00 | - | 2 | 73 | 16.93% |
| PEP260116C00260000 | 2024-05-20 2:26PM EDT | 260.00 | 0.52 | 0.29 | 1.20 | -0.14 | -21.21% | 4 | 142 | 17.92% |
| PEP260116C00270000 | 2024-05-15 2:04PM EDT | 270.00 | 0.37 | 0.11 | 1.61 | 0.00 | - | - | 1 | 20.55% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP260116P00080000 | 2024-04-25 9:30AM EDT | 80.00 | 0.55 | 0.11 | 1.00 | 0.00 | - | 2 | 62 | 36.91% |
| PEP260116P00085000 | 2024-01-19 3:43PM EDT | 85.00 | 0.83 | 0.27 | 1.15 | 0.00 | - | 4 | 4 | 35.43% |
| PEP260116P00090000 | 2024-04-18 3:14PM EDT | 90.00 | 0.57 | 0.17 | 1.00 | 0.00 | - | 2 | 17 | 32.13% |
| PEP260116P00095000 | 2024-05-10 1:56PM EDT | 95.00 | 0.50 | 0.26 | 1.84 | 0.00 | - | 2 | 21 | 34.19% |
| PEP260116P00100000 | 2024-05-13 11:08AM EDT | 100.00 | 0.69 | 0.33 | 1.50 | 0.00 | - | 2 | 136 | 30.40% |
| PEP260116P00105000 | 2024-05-20 1:40PM EDT | 105.00 | 0.99 | 0.72 | 1.20 | +0.06 | +6.45% | 2 | 13 | 26.89% |
| PEP260116P00110000 | 2024-05-08 2:58PM EDT | 110.00 | 1.11 | 0.55 | 2.04 | 0.00 | - | 2 | 57 | 28.27% |
| PEP260116P00115000 | 2024-05-14 1:34PM EDT | 115.00 | 1.27 | 1.14 | 2.16 | 0.00 | - | 1 | 432 | 26.58% |
| PEP260116P00120000 | 2024-05-07 10:38AM EDT | 120.00 | 1.58 | 1.43 | 1.81 | 0.00 | - | 2 | 54 | 23.45% |
| PEP260116P00125000 | 2024-05-09 1:11PM EDT | 125.00 | 1.84 | 1.72 | 2.09 | 0.00 | - | 1 | 47 | 22.41% |
| PEP260116P00130000 | 2024-04-23 9:53AM EDT | 130.00 | 3.00 | 2.10 | 2.55 | 0.00 | - | 1 | 104 | 21.74% |
| PEP260116P00135000 | 2024-05-07 10:38AM EDT | 135.00 | 2.84 | 2.54 | 2.99 | 0.00 | - | 2 | 169 | 20.86% |
| PEP260116P00140000 | 2024-05-15 12:05PM EDT | 140.00 | 3.39 | 3.20 | 4.55 | 0.00 | - | 1 | 1,336 | 22.00% |
| PEP260116P00145000 | 2024-05-07 9:41AM EDT | 145.00 | 4.09 | 3.80 | 4.35 | 0.00 | - | 2 | 173 | 19.58% |
| PEP260116P00150000 | 2024-05-17 10:59AM EDT | 150.00 | 4.45 | 4.55 | 5.00 | 0.00 | - | 25 | 364 | 18.63% |
| PEP260116P00155000 | 2024-05-17 11:59AM EDT | 155.00 | 5.35 | 5.50 | 5.95 | 0.00 | - | 15 | 348 | 17.97% |
| PEP260116P00160000 | 2024-05-17 11:02AM EDT | 160.00 | 6.35 | 5.70 | 7.00 | 0.00 | - | 20 | 166 | 17.24% |
| PEP260116P00165000 | 2024-05-17 1:53PM EDT | 165.00 | 7.60 | 7.85 | 8.25 | 0.00 | - | 36 | 230 | 16.56% |
| PEP260116P00170000 | 2024-05-17 12:13PM EDT | 170.00 | 8.90 | 9.30 | 9.75 | 0.00 | - | 17 | 285 | 15.95% |
| PEP260116P00175000 | 2024-05-20 2:11PM EDT | 175.00 | 11.25 | 10.95 | 11.40 | +0.80 | +7.66% | 1 | 393 | 15.26% |
| PEP260116P00180000 | 2024-05-20 2:12PM EDT | 180.00 | 13.25 | 12.80 | 13.30 | +1.00 | +8.16% | 2 | 207 | 14.57% |
| PEP260116P00185000 | 2024-05-14 2:06PM EDT | 185.00 | 15.60 | 14.95 | 16.50 | 0.00 | - | 68 | 207 | 14.99% |
| PEP260116P00190000 | 2024-04-12 12:21PM EDT | 190.00 | 24.71 | 17.05 | 19.50 | 0.00 | - | 10 | 21 | 14.89% |
| PEP260116P00195000 | 2024-04-19 10:20AM EDT | 195.00 | 25.64 | 18.65 | 19.95 | 0.00 | - | 30 | 21 | 11.54% |
| PEP260116P00200000 | 2023-10-10 9:31AM EDT | 200.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| PEP260116P00260000 | 2023-09-25 1:03PM EDT | 260.00 | 86.64 | 95.50 | 99.30 | 0.00 | - | 1 | 0 | 44.98% |
© 2024 Yahoo. Todos os direitos reservados.