Mercado abrirá em 3 h 33 min
BOVESPA
127.351,79 +825,52 (+0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.827,86 -5,99 (-0,01%) PETROLEO CRU
82,77 +0,14 (+0,17%) OURO
2.325,60 -32,10 (-1,36%) Bitcoin USD
62.955,66 -677,18 (-1,06%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:150.00
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00150000 | 2024-04-03 12:11PM EDT | 2024-05-10 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240517C00150000 | 2024-04-25 11:24AM EDT | 2024-05-17 | 28.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240621C00150000 | 2024-04-25 12:22PM EDT | 2024-06-21 | 27.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240719C00150000 | 2024-04-25 3:35PM EDT | 2024-07-19 | 27.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP240920C00150000 | 2024-04-24 12:08PM EDT | 2024-09-20 | 28.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PEP241018C00150000 | 2024-03-28 12:51PM EDT | 2024-10-18 | 29.10 | 26.40 | 28.80 | 0.00 | - | 2 | 15 | 25.14% |
| PEP241220C00150000 | 2024-03-18 9:31AM EDT | 2024-12-20 | 22.50 | 24.70 | 25.40 | 0.00 | - | 1 | 1 | 0.00% |
| PEP250117C00150000 | 2024-04-29 1:18PM EDT | 2025-01-17 | 30.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PEP250620C00150000 | 2024-04-17 9:59AM EDT | 2025-06-20 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP260116C00150000 | 2024-04-25 9:43AM EDT | 2026-01-16 | 39.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00150000 | 2024-04-25 2:07PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PEP240510P00150000 | 2024-04-23 11:25AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PEP240517P00150000 | 2024-04-26 1:33PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| PEP240524P00150000 | 2024-04-24 11:15AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PEP240531P00150000 | 2024-04-29 10:24AM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP240621P00150000 | 2024-04-29 10:24AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PEP240719P00150000 | 2024-04-29 3:22PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PEP240920P00150000 | 2024-04-29 11:07AM EDT | 2024-09-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PEP241018P00150000 | 2024-04-24 10:59AM EDT | 2024-10-18 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PEP241220P00150000 | 2024-04-24 11:39AM EDT | 2024-12-20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| PEP250117P00150000 | 2024-04-26 11:19AM EDT | 2025-01-17 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP250321P00150000 | 2024-04-29 11:37AM EDT | 2025-03-21 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP250620P00150000 | 2024-04-29 11:38AM EDT | 2025-06-20 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP260116P00150000 | 2024-04-26 11:19AM EDT | 2026-01-16 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.