Mercado abrirá em 4 h 12 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
82,80 +0,17 (+0,21%) OURO
2.324,80 -32,90 (-1,40%) 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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503C00155000 | 2024-04-26 12:02PM EDT | 2024-05-03 | 21.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PEP240510C00155000 | 2024-04-29 12:33PM EDT | 2024-05-10 | 21.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PEP240517C00155000 | 2024-04-25 10:29AM EDT | 2024-05-17 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240524C00155000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 15.50 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| PEP240621C00155000 | 2024-04-29 2:12PM EDT | 2024-06-21 | 21.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PEP240719C00155000 | 2024-04-22 1:26PM EDT | 2024-07-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240920C00155000 | 2024-04-24 12:02PM EDT | 2024-09-20 | 23.96 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PEP241018C00155000 | 2024-04-01 11:10AM EDT | 2024-10-18 | 22.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP241220C00155000 | 2024-04-19 2:58PM EDT | 2024-12-20 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117C00155000 | 2024-04-11 12:52PM EDT | 2025-01-17 | 20.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP250620C00155000 | 2024-04-23 9:36AM EDT | 2025-06-20 | 25.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP260116C00155000 | 2024-04-25 9:32AM EDT | 2026-01-16 | 35.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00155000 | 2024-04-29 11:24AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PEP240510P00155000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP240517P00155000 | 2024-04-29 1:52PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| PEP240524P00155000 | 2024-04-29 11:06AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP240531P00155000 | 2024-04-24 10:48AM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PEP240621P00155000 | 2024-04-29 3:55PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| PEP240719P00155000 | 2024-04-29 2:31PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| PEP240920P00155000 | 2024-04-29 10:10AM EDT | 2024-09-20 | 1.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PEP241018P00155000 | 2024-04-26 12:02PM EDT | 2024-10-18 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PEP241220P00155000 | 2024-04-26 9:30AM EDT | 2024-12-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| PEP250117P00155000 | 2024-04-26 10:00AM EDT | 2025-01-17 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP250321P00155000 | 2024-04-29 11:37AM EDT | 2025-03-21 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP250620P00155000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 3.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PEP260116P00155000 | 2024-04-24 3:57PM EDT | 2026-01-16 | 6.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.