Mercado fechará em 1 h 32 min
BOVESPA
126.174,35 -1.177,44 (-0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.107,10 -720,76 (-1,25%) PETROLEO CRU
82,08 -0,55 (-0,67%) OURO
2.307,50 -50,20 (-2,13%) 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 02:28PM EDT. Mercado aberto.
Preço de exercício:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503C00190000 | 2024-04-25 10:48AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 19 | 38 | 37.50% |
| PEP240510C00190000 | 2024-04-25 10:15AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.39 | 0.00 | - | 5 | 10 | 33.42% |
| PEP240517C00190000 | 2024-04-30 1:19PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 5 | 1,392 | 17.09% |
| PEP240524C00190000 | 2024-04-29 9:33AM EDT | 2024-05-24 | 0.08 | 0.03 | 0.10 | 0.00 | - | 1 | 61 | 16.75% |
| PEP240531C00190000 | 2024-04-30 9:47AM EDT | 2024-05-31 | 0.06 | 0.07 | 0.19 | -0.23 | -79.31% | 3 | 5 | 16.70% |
| PEP240607C00190000 | 2024-04-30 11:36AM EDT | 2024-06-07 | 0.15 | 0.12 | 0.19 | -0.05 | -25.00% | 2 | 14 | 15.11% |
| PEP240621C00190000 | 2024-04-30 1:01PM EDT | 2024-06-21 | 0.22 | 0.22 | 0.25 | -0.02 | -8.33% | 30 | 4,551 | 13.75% |
| PEP240719C00190000 | 2024-04-30 12:25PM EDT | 2024-07-19 | 0.70 | 0.71 | 0.76 | -0.09 | -11.39% | 5 | 1,413 | 14.75% |
| PEP240920C00190000 | 2024-04-30 12:40PM EDT | 2024-09-20 | 1.93 | 1.97 | 2.04 | -0.06 | -3.02% | 26 | 1,001 | 15.58% |
| PEP241018C00190000 | 2024-04-30 12:52PM EDT | 2024-10-18 | 2.66 | 2.64 | 2.75 | -0.15 | -5.34% | 15 | 578 | 16.18% |
| PEP241220C00190000 | 2024-04-30 10:28AM EDT | 2024-12-20 | 4.11 | 4.05 | 4.25 | -0.64 | -13.47% | 10 | 162 | 17.04% |
| PEP250117C00190000 | 2024-04-30 10:56AM EDT | 2025-01-17 | 4.71 | 4.65 | 4.80 | -0.04 | -0.84% | 1 | 2,673 | 17.15% |
| PEP250321C00190000 | 2024-04-25 3:48PM EDT | 2025-03-21 | 6.50 | 5.90 | 6.20 | 0.00 | - | - | 4 | 17.74% |
| PEP250620C00190000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 7.92 | 7.55 | 8.00 | +0.11 | +1.41% | 2 | 28 | 18.25% |
| PEP260116C00190000 | 2024-04-26 10:20AM EDT | 2026-01-16 | 12.28 | 11.45 | 11.80 | 0.00 | - | 1 | 131 | 19.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00190000 | 2024-04-25 11:07AM EDT | 2024-05-03 | 12.10 | 14.40 | 14.70 | 0.00 | - | - | 0 | 0.00% |
| PEP240517P00190000 | 2024-04-19 9:57AM EDT | 2024-05-17 | 17.59 | 14.30 | 15.10 | 0.00 | - | 1 | 0 | 24.56% |
| PEP240524P00190000 | 2024-04-22 2:11PM EDT | 2024-05-24 | 13.20 | 14.25 | 16.10 | 0.00 | - | - | 0 | 31.58% |
| PEP240621P00190000 | 2024-04-25 2:34PM EDT | 2024-06-21 | 14.15 | 14.65 | 16.50 | 0.00 | - | 102 | 103 | 23.93% |
| PEP240719P00190000 | 2024-02-02 4:53PM EDT | 2024-07-19 | 19.55 | 23.50 | 27.35 | 0.00 | - | 2 | 0 | 55.69% |
| PEP241018P00190000 | 2024-04-26 10:15AM EDT | 2024-10-18 | 14.65 | 15.65 | 16.75 | 0.00 | - | 7 | 6 | 14.03% |
| PEP250117P00190000 | 2024-04-23 11:43AM EDT | 2025-01-17 | 19.30 | 16.35 | 17.50 | 0.00 | - | 94 | 102 | 13.01% |
| PEP260116P00190000 | 2024-04-12 12:21PM EDT | 2026-01-16 | 24.71 | 19.55 | 20.75 | 0.00 | - | 10 | 21 | 12.53% |
© 2024 Yahoo. Todos os direitos reservados.