Mercado abrirá em 1 h 58 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
82,98 +0,35 (+0,42%) OURO
2.326,80 -30,90 (-1,31%) 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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503C00180000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 818 | 1,301 | 6.25% |
| PEP240510C00180000 | 2024-04-29 3:46PM EDT | 2024-05-10 | 0.39 | 0.00 | 0.00 | 0.00 | - | 88 | 515 | 3.13% |
| PEP240517C00180000 | 2024-04-29 3:39PM EDT | 2024-05-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 298 | 6,172 | 3.13% |
| PEP240524C00180000 | 2024-04-29 3:56PM EDT | 2024-05-24 | 1.24 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| PEP240531C00180000 | 2024-04-29 2:59PM EDT | 2024-05-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 153 | 1.56% |
| PEP240607C00180000 | 2024-04-29 3:54PM EDT | 2024-06-07 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| PEP240621C00180000 | 2024-04-29 3:59PM EDT | 2024-06-21 | 2.22 | 0.00 | 0.00 | 0.00 | - | 220 | 4,139 | 1.56% |
| PEP240719C00180000 | 2024-04-29 11:51AM EDT | 2024-07-19 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 3,046 | 1.56% |
| PEP240920C00180000 | 2024-04-29 3:04PM EDT | 2024-09-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 77 | 1,111 | 0.78% |
| PEP241018C00180000 | 2024-04-29 2:17PM EDT | 2024-10-18 | 6.45 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.78% |
| PEP241220C00180000 | 2024-04-29 3:58PM EDT | 2024-12-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| PEP250117C00180000 | 2024-04-29 2:33PM EDT | 2025-01-17 | 8.75 | 0.00 | 0.00 | 0.00 | - | 49 | 2,828 | 0.78% |
| PEP250321C00180000 | 2024-04-29 9:41AM EDT | 2025-03-21 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PEP250620C00180000 | 2024-04-29 12:41PM EDT | 2025-06-20 | 12.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| PEP260116C00180000 | 2024-04-25 11:25AM EDT | 2026-01-16 | 18.00 | 0.00 | 0.00 | 0.00 | - | 9 | 191 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00180000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 4.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| PEP240510P00180000 | 2024-04-29 9:46AM EDT | 2024-05-10 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP240517P00180000 | 2024-04-29 2:22PM EDT | 2024-05-17 | 4.68 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 0.00% |
| PEP240524P00180000 | 2024-04-29 12:33PM EDT | 2024-05-24 | 4.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PEP240531P00180000 | 2024-04-29 11:13AM EDT | 2024-05-31 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| PEP240621P00180000 | 2024-04-29 11:55AM EDT | 2024-06-21 | 6.17 | 0.00 | 0.00 | 0.00 | - | 4 | 372 | 0.00% |
| PEP240719P00180000 | 2024-04-29 12:42PM EDT | 2024-07-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP240920P00180000 | 2024-04-29 3:27PM EDT | 2024-09-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 16 | 228 | 0.00% |
| PEP241018P00180000 | 2024-04-29 12:33PM EDT | 2024-10-18 | 8.70 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| PEP241220P00180000 | 2024-04-29 10:51AM EDT | 2024-12-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 16 | 128 | 0.00% |
| PEP250117P00180000 | 2024-04-29 10:21AM EDT | 2025-01-17 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,062 | 0.00% |
| PEP250620P00180000 | 2024-04-25 10:56AM EDT | 2025-06-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 509 | 0.00% |
| PEP260116P00180000 | 2024-04-26 12:34PM EDT | 2026-01-16 | 14.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.