Mercado abrirá em 5 h 14 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
79,25 -0,55 (-0,69%) OURO
2.422,90 -15,60 (-0,64%) Bitcoin USD
70.919,66 +4.076,42 (+6,10%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240524C00165000 | 2024-04-23 10:20AM EDT | 165.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240524C00167500 | 2024-05-17 12:38PM EDT | 167.50 | 15.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PEP240524C00170000 | 2024-05-20 1:49PM EDT | 170.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240524C00172500 | 2024-05-17 10:57AM EDT | 172.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240524C00175000 | 2024-05-20 2:00PM EDT | 175.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PEP240524C00177500 | 2024-05-20 2:49PM EDT | 177.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PEP240524C00180000 | 2024-05-20 3:59PM EDT | 180.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| PEP240524C00182500 | 2024-05-20 3:59PM EDT | 182.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 3.13% |
| PEP240524C00185000 | 2024-05-20 3:59PM EDT | 185.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| PEP240524C00187500 | 2024-05-20 3:59PM EDT | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| PEP240524C00190000 | 2024-05-20 12:21PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PEP240524C00192500 | 2024-05-20 9:30AM EDT | 192.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP240524C00195000 | 2024-05-17 12:05PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP240524C00197500 | 2024-05-20 1:29PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| PEP240524C00210000 | 2024-05-14 3:42PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PEP240524C00215000 | 2024-05-08 2:32PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PEP240524C00220000 | 2024-05-13 9:51AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
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 | 254.30% |
| PEP240524P00135000 | 2024-04-17 11:44AM EDT | 135.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 30 | 154.88% |
| PEP240524P00140000 | 2024-05-14 3:42PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PEP240524P00145000 | 2024-05-13 9:49AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PEP240524P00150000 | 2024-05-20 12:38PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PEP240524P00152500 | 2024-05-20 12:42PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PEP240524P00155000 | 2024-05-17 3:01PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PEP240524P00157500 | 2024-05-20 10:38AM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PEP240524P00160000 | 2024-05-17 1:22PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| PEP240524P00162500 | 2024-05-17 1:29PM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| PEP240524P00165000 | 2024-05-20 3:32PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PEP240524P00167500 | 2024-05-20 9:30AM EDT | 167.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP240524P00170000 | 2024-05-20 12:14PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| PEP240524P00172500 | 2024-05-20 3:42PM EDT | 172.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PEP240524P00175000 | 2024-05-20 2:50PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| PEP240524P00177500 | 2024-05-20 3:55PM EDT | 177.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 3.13% |
| PEP240524P00180000 | 2024-05-20 3:47PM EDT | 180.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 0.78% |
| PEP240524P00182500 | 2024-05-20 3:43PM EDT | 182.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| PEP240524P00185000 | 2024-05-20 9:55AM EDT | 185.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PEP240524P00187500 | 2024-05-13 10:27AM EDT | 187.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240524P00190000 | 2024-05-17 1:53PM EDT | 190.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP240524P00200000 | 2024-05-20 2:48PM EDT | 200.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240524P00202500 | 2024-05-15 3:48PM EDT | 202.50 | 23.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240524P00205000 | 2024-05-20 3:03PM EDT | 205.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240524P00210000 | 2024-05-20 3:02PM EDT | 210.00 | 29.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240524P00215000 | 2024-05-15 3:48PM EDT | 215.00 | 35.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.