Mercado abrirá em 1 h 10 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
82,83 +0,20 (+0,24%) OURO
2.323,20 -34,50 (-1,46%) 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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503C00170000 | 2024-04-29 3:56PM EDT | 2024-05-03 | 6.50 | 0.00 | 0.00 | 0.00 | - | 21 | 537 | 0.00% |
| PEP240510C00170000 | 2024-04-29 3:48PM EDT | 2024-05-10 | 6.25 | 0.00 | 0.00 | 0.00 | - | 9 | 139 | 0.00% |
| PEP240517C00170000 | 2024-04-29 3:42PM EDT | 2024-05-17 | 6.65 | 0.00 | 0.00 | 0.00 | - | 6 | 1,151 | 0.00% |
| PEP240524C00170000 | 2024-04-29 3:06PM EDT | 2024-05-24 | 6.88 | 0.00 | 0.00 | 0.00 | - | 7 | 68 | 0.00% |
| PEP240531C00170000 | 2024-04-29 9:49AM EDT | 2024-05-31 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| PEP240607C00170000 | 2024-04-25 2:57PM EDT | 2024-06-07 | 8.03 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| PEP240621C00170000 | 2024-04-29 3:26PM EDT | 2024-06-21 | 7.86 | 0.00 | 0.00 | 0.00 | - | 11 | 3,578 | 0.00% |
| PEP240719C00170000 | 2024-04-29 12:42PM EDT | 2024-07-19 | 9.27 | 0.00 | 0.00 | 0.00 | - | 6 | 1,808 | 0.00% |
| PEP240920C00170000 | 2024-04-29 12:41PM EDT | 2024-09-20 | 11.45 | 0.00 | 0.00 | 0.00 | - | 22 | 501 | 0.00% |
| PEP241018C00170000 | 2024-04-25 9:32AM EDT | 2024-10-18 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 513 | 0.00% |
| PEP241220C00170000 | 2024-04-26 9:35AM EDT | 2024-12-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 0.00% |
| PEP250117C00170000 | 2024-04-29 2:46PM EDT | 2025-01-17 | 14.68 | 0.00 | 0.00 | 0.00 | - | 3 | 2,337 | 0.00% |
| PEP250321C00170000 | 2024-04-23 10:12AM EDT | 2025-03-21 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PEP250620C00170000 | 2024-04-29 2:38PM EDT | 2025-06-20 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| PEP260116C00170000 | 2024-04-26 10:14AM EDT | 2026-01-16 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00170000 | 2024-04-29 2:30PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 264 | 671 | 6.25% |
| PEP240510P00170000 | 2024-04-29 1:54PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 153 | 6.25% |
| PEP240517P00170000 | 2024-04-29 2:56PM EDT | 2024-05-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 15 | 3,104 | 3.13% |
| PEP240524P00170000 | 2024-04-29 3:31PM EDT | 2024-05-24 | 0.72 | 0.00 | 0.00 | 0.00 | - | 24 | 233 | 3.13% |
| PEP240531P00170000 | 2024-04-29 3:03PM EDT | 2024-05-31 | 0.98 | 0.00 | 0.00 | 0.00 | - | 23 | 1,616 | 3.13% |
| PEP240607P00170000 | 2024-04-29 2:52PM EDT | 2024-06-07 | 1.36 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 3.13% |
| PEP240621P00170000 | 2024-04-29 3:59PM EDT | 2024-06-21 | 1.66 | 0.00 | 0.00 | 0.00 | - | 134 | 3,752 | 3.13% |
| PEP240719P00170000 | 2024-04-29 2:35PM EDT | 2024-07-19 | 2.65 | 0.00 | 0.00 | 0.00 | - | 12 | 1,147 | 1.56% |
| PEP240920P00170000 | 2024-04-26 2:43PM EDT | 2024-09-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 16 | 773 | 1.56% |
| PEP241018P00170000 | 2024-04-29 3:30PM EDT | 2024-10-18 | 4.75 | 0.00 | 0.00 | 0.00 | - | 18 | 238 | 1.56% |
| PEP241220P00170000 | 2024-04-24 3:57PM EDT | 2024-12-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 10 | 258 | 0.78% |
| PEP250117P00170000 | 2024-04-29 10:53AM EDT | 2025-01-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 10 | 2,010 | 0.78% |
| PEP250620P00170000 | 2024-04-24 3:41PM EDT | 2025-06-20 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.78% |
| PEP260116P00170000 | 2024-04-25 10:41AM EDT | 2026-01-16 | 9.76 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.