Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.676,64 +356,42 (+0,57%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240607C00115000 | 2024-05-02 10:20AM EDT | 115.00 | 61.50 | 55.55 | 60.25 | 0.00 | - | - | 1 | 50.00% |
| PEP240607C00150000 | 2024-05-06 3:06PM EDT | 150.00 | 26.05 | 20.65 | 25.30 | 0.00 | - | - | 1 | 53.32% |
| PEP240607C00160000 | 2024-05-31 2:11PM EDT | 160.00 | 10.52 | 10.75 | 15.45 | -0.62 | -5.57% | 8 | 25 | 85.18% |
| PEP240607C00165000 | 2024-05-30 11:40AM EDT | 165.00 | 6.67 | 5.90 | 9.90 | 0.00 | - | 10 | 10 | 57.72% |
| PEP240607C00167500 | 2024-05-30 3:49PM EDT | 167.50 | 4.10 | 3.45 | 7.70 | +0.45 | +12.33% | 21 | 23 | 51.61% |
| PEP240607C00170000 | 2024-05-31 3:57PM EDT | 170.00 | 3.15 | 3.15 | 3.60 | +1.31 | +71.20% | 240 | 165 | 20.39% |
| PEP240607C00172500 | 2024-05-31 3:58PM EDT | 172.50 | 1.46 | 1.45 | 1.63 | +0.67 | +84.81% | 477 | 357 | 16.09% |
| PEP240607C00175000 | 2024-05-31 3:58PM EDT | 175.00 | 0.46 | 0.48 | 0.59 | +0.18 | +64.29% | 1,375 | 546 | 15.67% |
| PEP240607C00177500 | 2024-05-31 3:59PM EDT | 177.50 | 0.16 | 0.10 | 0.21 | +0.06 | +60.00% | 78 | 262 | 16.94% |
| PEP240607C00180000 | 2024-05-31 3:28PM EDT | 180.00 | 0.04 | 0.02 | 0.19 | -0.01 | -20.00% | 50 | 909 | 22.56% |
| PEP240607C00182500 | 2024-05-31 2:11PM EDT | 182.50 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 184 | 672 | 21.78% |
| PEP240607C00185000 | 2024-05-31 10:44AM EDT | 185.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 5 | 1,346 | 24.41% |
| PEP240607C00187500 | 2024-05-28 2:40PM EDT | 187.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 11 | 28.52% |
| PEP240607C00190000 | 2024-05-30 9:43AM EDT | 190.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 153 | 35.74% |
| PEP240607C00195000 | 2024-05-24 9:36AM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 37 | 50.68% |
| PEP240607C00200000 | 2024-05-31 3:47PM EDT | 200.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 11 | 79.00% |
| PEP240607C00207500 | 2024-05-29 12:10PM EDT | 207.50 | 0.01 | 0.00 | 1.10 | 0.00 | - | 20 | 63 | 90.72% |
| PEP240607C00210000 | 2024-05-28 10:40AM EDT | 210.00 | 0.01 | 0.00 | 1.76 | 0.00 | - | 19 | 19 | 105.81% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240607P00135000 | 2024-05-28 3:28PM EDT | 135.00 | 0.01 | 0.00 | 1.48 | 0.00 | - | 1 | 15 | 128.81% |
| PEP240607P00140000 | 2024-05-31 3:25PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 104 | 12 | 65.63% |
| PEP240607P00150000 | 2024-05-06 11:53AM EDT | 150.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 1 | 41 | 52.73% |
| PEP240607P00155000 | 2024-05-28 11:06AM EDT | 155.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 15 | 41.99% |
| PEP240607P00157500 | 2024-05-31 11:39AM EDT | 157.50 | 0.05 | 0.00 | 0.08 | -0.01 | -16.67% | 10 | 11 | 37.60% |
| PEP240607P00160000 | 2024-05-31 11:07AM EDT | 160.00 | 0.08 | 0.01 | 0.07 | -0.02 | -20.00% | 2 | 42 | 31.45% |
| PEP240607P00162500 | 2024-05-31 2:10PM EDT | 162.50 | 0.16 | 0.05 | 0.12 | +0.02 | +14.29% | 4 | 70 | 28.86% |
| PEP240607P00165000 | 2024-05-31 3:48PM EDT | 165.00 | 0.15 | 0.08 | 0.14 | -0.22 | -59.46% | 45 | 82 | 23.83% |
| PEP240607P00167500 | 2024-05-31 3:56PM EDT | 167.50 | 0.30 | 0.25 | 0.32 | -0.59 | -66.29% | 71 | 1,025 | 22.14% |
| PEP240607P00170000 | 2024-05-31 3:56PM EDT | 170.00 | 0.82 | 0.71 | 0.82 | -1.02 | -55.43% | 77 | 932 | 22.05% |
| PEP240607P00172500 | 2024-05-31 3:58PM EDT | 172.50 | 1.90 | 1.71 | 1.91 | -1.63 | -46.18% | 16 | 143 | 23.83% |
| PEP240607P00175000 | 2024-05-31 3:41PM EDT | 175.00 | 4.32 | 3.35 | 3.75 | -1.23 | -22.16% | 38 | 1,112 | 28.83% |
| PEP240607P00177500 | 2024-05-31 12:01PM EDT | 177.50 | 8.95 | 4.40 | 8.00 | +1.74 | +24.13% | 2 | 83 | 60.18% |
| PEP240607P00180000 | 2024-05-31 10:16AM EDT | 180.00 | 10.86 | 6.40 | 10.45 | +0.47 | +4.52% | 9 | 105 | 69.51% |
| PEP240607P00182500 | 2024-05-30 2:34PM EDT | 182.50 | 12.90 | 8.80 | 12.95 | 0.00 | - | 29 | 34 | 50.12% |
| PEP240607P00185000 | 2024-05-30 10:31AM EDT | 185.00 | 15.49 | 11.00 | 15.00 | 0.00 | - | 8 | 66 | 50.78% |
| PEP240607P00187500 | 2024-05-28 2:05PM EDT | 187.50 | 15.70 | 13.50 | 18.05 | 0.00 | - | 11 | 11 | 62.50% |
| PEP240607P00190000 | 2024-05-28 10:40AM EDT | 190.00 | 17.35 | 16.05 | 20.70 | 0.00 | - | 7 | 7 | 70.87% |
| PEP240607P00192500 | 2024-05-28 11:22AM EDT | 192.50 | 20.60 | 18.60 | 23.20 | 0.00 | - | 17 | 16 | 77.69% |
| PEP240607P00210000 | 2024-05-24 2:16PM EDT | 210.00 | 32.30 | 35.85 | 40.50 | 0.00 | - | 1 | 1 | 111.13% |
© 2024 Yahoo. Tutti i diritti riservati.