Mercado fechado
BOVESPA
126.009,96 -1.341,83 (-1,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.724,42 -1.103,44 (-1,91%) PETROLEO CRU
81,64 -0,99 (-1,20%) OURO
2.303,40 -54,30 (-2,30%) Bitcoin USD
59.762,93 -3.303,84 (-5,24%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503C00185000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 663 | 19.92% |
| PEP240510C00185000 | 2024-04-30 11:43AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 11 | 106 | 15.63% |
| PEP240517C00185000 | 2024-04-30 12:23PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.15 | -0.03 | -20.00% | 9 | 1,969 | 14.55% |
| PEP240524C00185000 | 2024-04-30 3:54PM EDT | 2024-05-24 | 0.27 | 0.23 | 0.32 | +0.02 | +8.00% | 40 | 173 | 14.82% |
| PEP240531C00185000 | 2024-04-30 12:31PM EDT | 2024-05-31 | 0.35 | 0.34 | 0.46 | -0.19 | -35.19% | 2 | 175 | 14.50% |
| PEP240607C00185000 | 2024-04-30 2:21PM EDT | 2024-06-07 | 0.44 | 0.52 | 0.61 | -0.10 | -18.52% | 11 | 12 | 14.34% |
| PEP240621C00185000 | 2024-04-30 12:50PM EDT | 2024-06-21 | 0.68 | 0.74 | 0.84 | -0.10 | -12.82% | 14 | 4,271 | 13.71% |
| PEP240719C00185000 | 2024-04-30 3:25PM EDT | 2024-07-19 | 1.59 | 1.71 | 1.76 | -0.08 | -4.79% | 81 | 2,794 | 14.92% |
| PEP240920C00185000 | 2024-04-30 12:32PM EDT | 2024-09-20 | 3.30 | 3.45 | 3.60 | -0.29 | -8.08% | 15 | 709 | 16.05% |
| PEP241018C00185000 | 2024-04-30 12:47PM EDT | 2024-10-18 | 4.15 | 4.35 | 4.50 | -0.20 | -4.60% | 12 | 662 | 16.72% |
| PEP241220C00185000 | 2024-04-29 3:25PM EDT | 2024-12-20 | 6.05 | 6.00 | 6.20 | 0.00 | - | 1 | 289 | 17.50% |
| PEP250117C00185000 | 2024-04-30 12:47PM EDT | 2025-01-17 | 6.50 | 6.60 | 6.80 | -0.10 | -1.52% | 1 | 1,269 | 17.59% |
| PEP250321C00185000 | 2024-04-29 1:25PM EDT | 2025-03-21 | 8.40 | 8.10 | 8.40 | 0.00 | - | 85 | 90 | 18.27% |
| PEP250620C00185000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 9.85 | 10.10 | 11.00 | 0.00 | - | 1 | 649 | 19.67% |
| PEP260116C00185000 | 2024-04-30 10:48AM EDT | 2026-01-16 | 13.87 | 14.00 | 14.35 | -1.18 | -7.84% | 2 | 290 | 19.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00185000 | 2024-04-25 9:53AM EDT | 2024-05-03 | 6.10 | 8.95 | 9.25 | 0.00 | - | - | 1 | 31.35% |
| PEP240517P00185000 | 2024-04-26 9:51AM EDT | 2024-05-17 | 7.80 | 8.95 | 9.30 | 0.00 | - | 1 | 2 | 15.72% |
| PEP240524P00185000 | 2024-04-22 3:51PM EDT | 2024-05-24 | 8.86 | 8.45 | 9.95 | 0.00 | - | 3 | 0 | 20.14% |
| PEP240531P00185000 | 2024-04-30 11:23AM EDT | 2024-05-31 | 9.75 | 8.20 | 10.75 | -2.35 | -19.42% | 100 | 100 | 23.13% |
| PEP240607P00185000 | 2024-04-26 9:30AM EDT | 2024-06-07 | 10.50 | 8.65 | 10.90 | 0.00 | - | 7 | 7 | 21.79% |
| PEP240621P00185000 | 2024-04-30 2:49PM EDT | 2024-06-21 | 10.50 | 9.80 | 10.90 | +0.43 | +4.27% | 1 | 169 | 18.69% |
| PEP240719P00185000 | 2024-04-25 9:54AM EDT | 2024-07-19 | 8.50 | 10.25 | 10.75 | 0.00 | - | - | 6 | 14.55% |
| PEP240920P00185000 | 2024-04-24 2:30PM EDT | 2024-09-20 | 10.00 | 10.55 | 12.40 | 0.00 | - | 14 | 89 | 15.34% |
| PEP241018P00185000 | 2024-02-26 2:16PM EDT | 2024-10-18 | 18.15 | 12.20 | 14.20 | 0.00 | - | 9 | 3 | 18.09% |
| PEP241220P00185000 | 2024-04-04 10:43AM EDT | 2024-12-20 | 16.25 | 12.65 | 12.90 | 0.00 | - | 1 | 6 | 13.00% |
| PEP250117P00185000 | 2024-04-30 1:18PM EDT | 2025-01-17 | 13.21 | 12.90 | 13.20 | +0.96 | +7.84% | 1 | 676 | 12.84% |
| PEP260116P00185000 | 2024-04-26 12:34PM EDT | 2026-01-16 | 16.65 | 16.70 | 18.50 | 0.00 | - | 40 | 169 | 14.32% |
© 2024 Yahoo. Todos os direitos reservados.