Mercado abrirá em 1 h 22 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
83,03 +0,40 (+0,48%) OURO
2.325,20 -32,50 (-1,38%) 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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503C00160000 | 2024-04-26 10:36AM EDT | 2024-05-03 | 17.46 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| PEP240510C00160000 | 2024-04-19 10:56AM EDT | 2024-05-10 | 12.06 | 0.00 | 0.00 | 0.00 | - | 30 | 4 | 0.00% |
| PEP240517C00160000 | 2024-04-24 1:11PM EDT | 2024-05-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 603 | 0.00% |
| PEP240621C00160000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 0.00% |
| PEP240719C00160000 | 2024-04-19 1:28PM EDT | 2024-07-19 | 15.67 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 0.00% |
| PEP240920C00160000 | 2024-04-25 11:40AM EDT | 2024-09-20 | 20.70 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 0.00% |
| PEP241018C00160000 | 2024-04-26 12:03PM EDT | 2024-10-18 | 20.29 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| PEP241220C00160000 | 2024-04-15 3:32PM EDT | 2024-12-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 7 | 93 | 0.00% |
| PEP250117C00160000 | 2024-04-26 10:15AM EDT | 2025-01-17 | 22.88 | 0.00 | 0.00 | 0.00 | - | 8 | 560 | 0.00% |
| PEP250620C00160000 | 2024-04-24 11:04AM EDT | 2025-06-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PEP260116C00160000 | 2024-04-25 9:42AM EDT | 2026-01-16 | 31.75 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00160000 | 2024-04-29 1:47PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 412 | 25.00% |
| PEP240510P00160000 | 2024-04-29 2:46PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 170 | 12.50% |
| PEP240517P00160000 | 2024-04-29 3:02PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 42 | 1,919 | 12.50% |
| PEP240524P00160000 | 2024-04-29 9:49AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 128 | 6.25% |
| PEP240531P00160000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 6.25% |
| PEP240607P00160000 | 2024-04-29 10:02AM EDT | 2024-06-07 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| PEP240621P00160000 | 2024-04-29 3:54PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 64 | 5,189 | 6.25% |
| PEP240719P00160000 | 2024-04-29 3:44PM EDT | 2024-07-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 13 | 1,530 | 6.25% |
| PEP240920P00160000 | 2024-04-26 9:41AM EDT | 2024-09-20 | 1.57 | 0.00 | 0.00 | 0.00 | - | 5 | 703 | 3.13% |
| PEP241018P00160000 | 2024-04-25 12:56PM EDT | 2024-10-18 | 2.07 | 0.00 | 0.00 | 0.00 | - | 28 | 336 | 3.13% |
| PEP241220P00160000 | 2024-04-25 9:39AM EDT | 2024-12-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 786 | 3.13% |
| PEP250117P00160000 | 2024-04-25 3:57PM EDT | 2025-01-17 | 3.52 | 0.00 | 0.00 | 0.00 | - | 25 | 1,207 | 3.13% |
| PEP250321P00160000 | 2024-04-29 1:16PM EDT | 2025-03-21 | 4.48 | 0.00 | 0.00 | 0.00 | - | 163 | 185 | 3.13% |
| PEP250620P00160000 | 2024-04-23 10:30AM EDT | 2025-06-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 1.56% |
| PEP260116P00160000 | 2024-04-26 1:06PM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.