Mercado fechará em 4 h 54 min
BOVESPA
126.279,43 -1.072,36 (-0,84%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.675,15 -152,71 (-0,26%) PETROLEO CRU
81,59 -1,04 (-1,26%) OURO
2.308,20 -49,50 (-2,10%) Bitcoin USD
62.955,66 -677,18 (-1,06%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:06AM EDT. Mercado aberto.
Preço de exercício:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503C00165000 | 2024-04-29 10:15AM EDT | 2024-05-03 | 10.63 | 10.25 | 10.65 | 0.00 | - | 4 | 49 | 0.00% |
| PEP240510C00165000 | 2024-04-29 11:44AM EDT | 2024-05-10 | 11.04 | 10.25 | 10.90 | 0.00 | - | 1 | 21 | 23.10% |
| PEP240517C00165000 | 2024-04-30 9:47AM EDT | 2024-05-17 | 11.00 | 10.90 | 11.10 | -0.50 | -4.35% | 1 | 1,210 | 21.73% |
| PEP240524C00165000 | 2024-04-23 10:20AM EDT | 2024-05-24 | 7.99 | 11.15 | 11.50 | 0.00 | - | 1 | 3 | 22.89% |
| PEP240531C00165000 | 2024-04-26 12:39PM EDT | 2024-05-31 | 12.54 | 11.05 | 11.65 | 0.00 | - | 2 | 2 | 21.49% |
| PEP240621C00165000 | 2024-04-29 2:12PM EDT | 2024-06-21 | 12.38 | 11.70 | 12.60 | 0.00 | - | 16 | 2,743 | 22.01% |
| PEP240719C00165000 | 2024-04-29 3:57PM EDT | 2024-07-19 | 13.05 | 12.15 | 12.70 | 0.00 | - | 7 | 500 | 18.21% |
| PEP240920C00165000 | 2024-04-29 12:33PM EDT | 2024-09-20 | 15.22 | 14.55 | 14.75 | 0.00 | - | 2 | 341 | 19.46% |
| PEP241018C00165000 | 2024-04-24 3:36PM EDT | 2024-10-18 | 17.20 | 15.30 | 15.60 | 0.00 | - | 5 | 254 | 19.86% |
| PEP241220C00165000 | 2024-04-24 2:37PM EDT | 2024-12-20 | 19.70 | 17.10 | 17.35 | 0.00 | - | 14 | 293 | 20.51% |
| PEP250117C00165000 | 2024-04-26 1:52PM EDT | 2025-01-17 | 18.70 | 17.60 | 17.95 | 0.00 | - | 17 | 952 | 20.50% |
| PEP250620C00165000 | 2024-04-29 2:45PM EDT | 2025-06-20 | 21.55 | 20.95 | 21.45 | 0.00 | - | 3 | 18 | 21.37% |
| PEP260116C00165000 | 2024-04-30 10:12AM EDT | 2026-01-16 | 24.80 | 22.75 | 25.15 | -0.20 | -0.80% | 1 | 245 | 21.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00165000 | 2024-04-30 10:47AM EDT | 2024-05-03 | 0.04 | 0.01 | 0.02 | +0.01 | - | 2 | 518 | 26.56% |
| PEP240510P00165000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.08 | 0.05 | 0.08 | 0.00 | - | 1 | 264 | 19.92% |
| PEP240517P00165000 | 2024-04-30 9:58AM EDT | 2024-05-17 | 0.19 | 0.15 | 0.17 | +0.02 | +11.76% | 16 | 2,916 | 18.07% |
| PEP240524P00165000 | 2024-04-29 3:31PM EDT | 2024-05-24 | 0.28 | 0.23 | 0.27 | 0.00 | - | 10 | 157 | 17.04% |
| PEP240531P00165000 | 2024-04-30 10:42AM EDT | 2024-05-31 | 0.36 | 0.32 | 0.36 | +0.04 | +12.50% | 18 | 257 | 16.19% |
| PEP240607P00165000 | 2024-04-29 3:44PM EDT | 2024-06-07 | 0.60 | 0.54 | 0.60 | 0.00 | - | 9 | 8 | 16.94% |
| PEP240621P00165000 | 2024-04-30 10:46AM EDT | 2024-06-21 | 0.85 | 0.83 | 0.88 | +0.03 | +3.66% | 9 | 3,706 | 16.46% |
| PEP240719P00165000 | 2024-04-29 3:16PM EDT | 2024-07-19 | 1.50 | 1.46 | 1.52 | 0.00 | - | 22 | 1,185 | 16.32% |
| PEP240920P00165000 | 2024-04-29 3:18PM EDT | 2024-09-20 | 2.69 | 2.72 | 2.81 | 0.00 | - | 2 | 694 | 16.14% |
| PEP241018P00165000 | 2024-04-29 3:15PM EDT | 2024-10-18 | 3.40 | 3.25 | 3.35 | 0.00 | - | 30 | 164 | 16.16% |
| PEP241220P00165000 | 2024-04-25 11:05AM EDT | 2024-12-20 | 3.95 | 4.35 | 4.50 | 0.00 | - | 7 | 113 | 16.25% |
| PEP250117P00165000 | 2024-04-25 11:26AM EDT | 2025-01-17 | 4.55 | 4.75 | 4.90 | 0.00 | - | 10 | 1,042 | 16.14% |
| PEP250321P00165000 | 2024-04-25 10:24AM EDT | 2025-03-21 | 5.35 | 5.65 | 5.90 | 0.00 | - | 1 | 3 | 16.21% |
| PEP250620P00165000 | 2024-04-25 2:03PM EDT | 2025-06-20 | 6.45 | 6.80 | 7.05 | 0.00 | - | 2 | 213 | 16.05% |
| PEP260116P00165000 | 2024-04-26 11:29AM EDT | 2026-01-16 | 8.95 | 8.95 | 9.90 | 0.00 | - | 1 | 192 | 16.49% |
© 2024 Yahoo. Todos os direitos reservados.