Mercado fechará em 4 h 50 min
BOVESPA
126.262,31 -1.089,48 (-0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.601,91 -225,95 (-0,39%) PETROLEO CRU
81,42 -1,21 (-1,46%) OURO
2.304,60 -53,10 (-2,25%) 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 11:10AM EDT. Mercado aberto.
Preço de exercício:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503C00175000 | 2024-04-30 10:51AM EDT | 2024-05-03 | 1.40 | 1.53 | 1.57 | -0.52 | -27.08% | 75 | 1,317 | 17.58% |
| PEP240510C00175000 | 2024-04-30 10:22AM EDT | 2024-05-10 | 2.05 | 2.23 | 2.29 | -0.32 | -13.50% | 18 | 160 | 16.59% |
| PEP240517C00175000 | 2024-04-30 10:40AM EDT | 2024-05-17 | 2.54 | 2.82 | 2.87 | -0.41 | -13.90% | 13 | 3,301 | 16.72% |
| PEP240524C00175000 | 2024-04-30 10:50AM EDT | 2024-05-24 | 3.16 | 3.25 | 3.40 | -0.49 | -13.42% | 2 | 177 | 17.09% |
| PEP240531C00175000 | 2024-04-30 10:53AM EDT | 2024-05-31 | 3.75 | 3.60 | 3.75 | -0.34 | -9.26% | 3 | 76 | 16.80% |
| PEP240607C00175000 | 2024-04-29 12:18PM EDT | 2024-06-07 | 4.30 | 4.00 | 4.50 | 0.00 | - | 3 | 7 | 18.51% |
| PEP240621C00175000 | 2024-04-30 10:40AM EDT | 2024-06-21 | 4.09 | 4.35 | 4.50 | -0.31 | -7.05% | 21 | 4,731 | 15.87% |
| PEP240719C00175000 | 2024-04-30 10:34AM EDT | 2024-07-19 | 5.55 | 5.60 | 5.75 | -0.25 | -4.31% | 54 | 1,719 | 16.64% |
| PEP240920C00175000 | 2024-04-30 10:04AM EDT | 2024-09-20 | 7.80 | 7.95 | 8.10 | -0.26 | -3.23% | 5 | 2,247 | 17.84% |
| PEP241018C00175000 | 2024-04-25 3:03PM EDT | 2024-10-18 | 9.50 | 8.85 | 9.05 | 0.00 | - | 17 | 430 | 18.30% |
| PEP241220C00175000 | 2024-04-25 12:47PM EDT | 2024-12-20 | 11.99 | 10.80 | 10.95 | 0.00 | - | 2 | 689 | 19.05% |
| PEP250117C00175000 | 2024-04-30 10:35AM EDT | 2025-01-17 | 11.35 | 11.40 | 11.65 | -0.45 | -3.81% | 1 | 2,470 | 19.19% |
| PEP250321C00175000 | 2024-04-29 12:37PM EDT | 2025-03-21 | 13.43 | 13.00 | 13.25 | 0.00 | - | 1 | 693 | 19.67% |
| PEP250620C00175000 | 2024-04-24 3:48PM EDT | 2025-06-20 | 16.05 | 15.00 | 15.40 | 0.00 | - | 2 | 66 | 20.28% |
| PEP260116C00175000 | 2024-04-29 10:55AM EDT | 2026-01-16 | 19.25 | 18.80 | 19.60 | 0.00 | - | 1 | 156 | 21.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00175000 | 2024-04-30 10:47AM EDT | 2024-05-03 | 0.85 | 0.71 | 0.74 | +0.15 | +21.43% | 73 | 1,062 | 13.43% |
| PEP240510P00175000 | 2024-04-30 10:54AM EDT | 2024-05-10 | 1.25 | 1.25 | 1.29 | -0.03 | -2.34% | 42 | 239 | 12.70% |
| PEP240517P00175000 | 2024-04-30 10:52AM EDT | 2024-05-17 | 1.69 | 1.64 | 1.70 | -0.08 | -4.52% | 18 | 1,227 | 12.59% |
| PEP240524P00175000 | 2024-04-29 3:31PM EDT | 2024-05-24 | 2.17 | 1.95 | 2.06 | 0.00 | - | 18 | 78 | 12.66% |
| PEP240531P00175000 | 2024-04-30 10:00AM EDT | 2024-05-31 | 2.38 | 2.17 | 2.31 | +0.08 | +3.48% | 6 | 191 | 12.40% |
| PEP240621P00175000 | 2024-04-30 10:07AM EDT | 2024-06-21 | 3.75 | 3.40 | 3.50 | +0.15 | +4.17% | 6 | 1,760 | 14.11% |
| PEP240719P00175000 | 2024-04-30 10:46AM EDT | 2024-07-19 | 4.50 | 4.35 | 4.45 | 0.00 | - | 57 | 1,254 | 14.31% |
| PEP240920P00175000 | 2024-04-30 10:53AM EDT | 2024-09-20 | 5.95 | 5.90 | 6.00 | -0.05 | -0.83% | 35 | 275 | 14.27% |
| PEP241018P00175000 | 2024-04-30 10:46AM EDT | 2024-10-18 | 6.65 | 6.50 | 6.60 | 0.00 | - | 1 | 169 | 14.31% |
| PEP241220P00175000 | 2024-04-26 3:53PM EDT | 2024-12-20 | 7.60 | 7.65 | 7.80 | 0.00 | - | 9 | 228 | 14.39% |
| PEP250117P00175000 | 2024-04-29 11:53AM EDT | 2025-01-17 | 8.10 | 8.05 | 8.20 | 0.00 | - | 25 | 1,067 | 14.28% |
| PEP250620P00175000 | 2024-04-24 1:15PM EDT | 2025-06-20 | 10.19 | 10.15 | 10.45 | 0.00 | - | 1 | 147 | 14.36% |
| PEP260116P00175000 | 2024-04-29 10:55AM EDT | 2026-01-16 | 12.30 | 11.80 | 12.80 | 0.00 | - | 1 | 290 | 14.29% |
© 2024 Yahoo. Todos os direitos reservados.