Mercado fechará em 1 h 8 min
BOVESPA
127.411,69 -339,23 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.777,04 -616,24 (-1,07%) PETROLEO CRU
79,06 -0,74 (-0,93%) OURO
2.423,70 -14,80 (-0,61%) Bitcoin USD
69.732,73 +1.002,54 (+1,46%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:52PM EDT. Mercado aberto.
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524C00155000 | 2024-04-15 9:30AM EDT | 155.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 150 | 100 | 0.00% |
| PEP240524C00160000 | 2024-05-16 11:48AM EDT | 160.00 | 21.85 | 20.65 | 21.70 | 0.00 | - | - | 2 | 80.81% |
| PEP240524C00165000 | 2024-04-23 10:20AM EDT | 165.00 | 7.99 | 15.70 | 16.10 | 0.00 | - | 1 | 3 | 53.32% |
| PEP240524C00167500 | 2024-05-17 12:38PM EDT | 167.50 | 15.19 | 12.95 | 13.55 | 0.00 | - | 20 | 20 | 52.25% |
| PEP240524C00170000 | 2024-05-21 2:00PM EDT | 170.00 | 10.88 | 10.65 | 11.05 | +0.49 | +4.72% | 3 | 67 | 44.34% |
| PEP240524C00172500 | 2024-05-17 10:57AM EDT | 172.50 | 10.85 | 8.20 | 8.60 | 0.00 | - | 3 | 8 | 37.65% |
| PEP240524C00175000 | 2024-05-21 10:16AM EDT | 175.00 | 6.45 | 5.55 | 6.10 | +0.95 | +17.27% | 3 | 207 | 29.10% |
| PEP240524C00177500 | 2024-05-20 2:49PM EDT | 177.50 | 3.17 | 3.55 | 3.75 | 0.00 | - | 20 | 62 | 22.71% |
| PEP240524C00180000 | 2024-05-21 2:03PM EDT | 180.00 | 1.58 | 1.63 | 1.72 | +0.09 | +6.04% | 168 | 941 | 17.87% |
| PEP240524C00182500 | 2024-05-21 1:30PM EDT | 182.50 | 0.49 | 0.45 | 0.48 | +0.03 | +6.52% | 211 | 613 | 15.41% |
| PEP240524C00185000 | 2024-05-21 1:27PM EDT | 185.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 52 | 670 | 16.02% |
| PEP240524C00187500 | 2024-05-21 9:30AM EDT | 187.50 | 0.06 | 0.01 | 0.05 | +0.02 | +50.00% | 4 | 170 | 19.34% |
| PEP240524C00190000 | 2024-05-21 12:21PM EDT | 190.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 42 | 204 | 24.02% |
| PEP240524C00192500 | 2024-05-20 9:30AM EDT | 192.50 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 378 | 39.06% |
| PEP240524C00195000 | 2024-05-17 12:05PM EDT | 195.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 105 | 31.25% |
| PEP240524C00197500 | 2024-05-21 1:48PM EDT | 197.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 73 | 35.55% |
| PEP240524C00210000 | 2024-05-14 3:42PM EDT | 210.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 9 | 97 | 76.66% |
| PEP240524C00215000 | 2024-05-08 2:32PM EDT | 215.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | - | 12 | 86.33% |
| PEP240524C00220000 | 2024-05-13 9:51AM EDT | 220.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 10 | 49 | 95.61% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00120000 | 2024-04-09 10:31AM EDT | 120.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | - | 4 | 255.27% |
| PEP240524P00135000 | 2024-04-17 11:44AM EDT | 135.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 30 | 155.86% |
| PEP240524P00140000 | 2024-05-14 3:42PM EDT | 140.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 9 | 33 | 139.26% |
| PEP240524P00145000 | 2024-05-13 9:49AM EDT | 145.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 15 | 121 | 108.59% |
| PEP240524P00150000 | 2024-05-20 12:38PM EDT | 150.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 30 | 151 | 96.68% |
| PEP240524P00152500 | 2024-05-21 11:09AM EDT | 152.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 6 | 72.27% |
| PEP240524P00155000 | 2024-05-17 3:01PM EDT | 155.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 5 | 21 | 80.47% |
| PEP240524P00157500 | 2024-05-21 9:30AM EDT | 157.50 | 0.01 | 0.01 | 0.24 | -0.02 | -66.67% | 1 | 56 | 68.16% |
| PEP240524P00160000 | 2024-05-17 1:22PM EDT | 160.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 222 | 50.00% |
| PEP240524P00162500 | 2024-05-17 1:29PM EDT | 162.50 | 0.03 | 0.01 | 0.38 | 0.00 | - | 120 | 100 | 59.57% |
| PEP240524P00165000 | 2024-05-20 3:32PM EDT | 165.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 12 | 178 | 41.60% |
| PEP240524P00167500 | 2024-05-21 12:51PM EDT | 167.50 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 3 | 70 | 34.38% |
| PEP240524P00170000 | 2024-05-21 2:22PM EDT | 170.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 155 | 269 | 28.52% |
| PEP240524P00172500 | 2024-05-21 12:51PM EDT | 172.50 | 0.04 | 0.03 | 0.06 | -0.05 | -55.56% | 13 | 981 | 24.22% |
| PEP240524P00175000 | 2024-05-21 2:18PM EDT | 175.00 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 7 | 530 | 19.43% |
| PEP240524P00177500 | 2024-05-21 2:32PM EDT | 177.50 | 0.24 | 0.22 | 0.27 | -0.10 | -29.41% | 23 | 2,549 | 17.09% |
| PEP240524P00180000 | 2024-05-21 2:34PM EDT | 180.00 | 0.80 | 0.75 | 0.82 | -0.28 | -25.93% | 3,052 | 6,766 | 15.04% |
| PEP240524P00182500 | 2024-05-21 1:13PM EDT | 182.50 | 1.90 | 2.02 | 2.32 | -0.68 | -26.36% | 8 | 283 | 15.89% |
| PEP240524P00185000 | 2024-05-20 9:55AM EDT | 185.00 | 4.60 | 4.20 | 4.45 | 0.00 | - | 11 | 7 | 16.99% |
| PEP240524P00187500 | 2024-05-13 10:27AM EDT | 187.50 | 6.40 | 6.65 | 6.90 | 0.00 | - | 3 | 0 | 21.68% |
| PEP240524P00190000 | 2024-05-17 1:53PM EDT | 190.00 | 7.75 | 9.10 | 9.50 | 0.00 | - | 10 | 0 | 32.32% |
| PEP240524P00200000 | 2024-05-20 2:48PM EDT | 200.00 | 19.90 | 19.10 | 19.50 | 0.00 | - | 1 | 4 | 56.06% |
| PEP240524P00202500 | 2024-05-15 3:48PM EDT | 202.50 | 23.02 | 21.60 | 22.00 | 0.00 | - | - | 0 | 61.52% |
| PEP240524P00205000 | 2024-05-20 3:03PM EDT | 205.00 | 24.95 | 24.10 | 24.50 | 0.00 | - | 1 | 5 | 66.80% |
| PEP240524P00210000 | 2024-05-20 3:02PM EDT | 210.00 | 29.89 | 28.40 | 30.50 | 0.00 | - | 1 | 1 | 73.24% |
| PEP240524P00215000 | 2024-05-15 3:48PM EDT | 215.00 | 35.61 | 33.65 | 35.45 | 0.00 | - | 1 | 0 | 90.23% |
© 2024 Yahoo. Todos os direitos reservados.