Italia markets open in 1 hour 17 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.813,21 +167,10 (+0,43%) EUR/USD
1,0852 +0,0002 (+0,02%) Bitcoin EUR
63.164,03 -465,03 (-0,73%) CMC Crypto 200
1.492,54 +24,44 (+1,66%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:150.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240607C00150000 | 2024-05-06 3:06PM EDT | 2024-06-07 | 26.05 | 26.60 | 29.45 | 0.00 | - | - | 1 | 81.27% |
| PEP240621C00150000 | 2024-05-16 12:52PM EDT | 2024-06-21 | 32.65 | 26.55 | 29.25 | 0.00 | - | 1 | 241 | 52.88% |
| PEP240719C00150000 | 2024-04-25 3:35PM EDT | 2024-07-19 | 27.14 | 26.60 | 30.15 | 0.00 | - | 5 | 10 | 43.37% |
| PEP240920C00150000 | 2024-04-24 12:08PM EDT | 2024-09-20 | 28.75 | 27.55 | 31.25 | 0.00 | - | 8 | 56 | 34.17% |
| PEP241018C00150000 | 2024-03-28 12:51PM EDT | 2024-10-18 | 29.10 | 26.40 | 28.80 | 0.00 | - | 2 | 15 | 19.85% |
| PEP241220C00150000 | 2024-03-18 9:31AM EDT | 2024-12-20 | 22.50 | 24.70 | 25.40 | 0.00 | - | 1 | 1 | 0.00% |
| PEP250117C00150000 | 2024-05-07 10:08AM EDT | 2025-01-17 | 30.10 | 30.70 | 31.55 | 0.00 | - | 7 | 144 | 24.88% |
| PEP250620C00150000 | 2024-04-17 9:59AM EDT | 2025-06-20 | 27.10 | 37.10 | 39.85 | 0.00 | - | 1 | 2 | 34.59% |
| PEP260116C00150000 | 2024-05-24 1:18PM EDT | 2026-01-16 | 37.37 | 36.15 | 37.00 | -2.23 | -5.63% | 1 | 30 | 23.92% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531P00150000 | 2024-05-24 11:42AM EDT | 2024-05-31 | 0.02 | 0.00 | 1.99 | +0.01 | +100.00% | 2 | 24 | 112.99% |
| PEP240607P00150000 | 2024-05-06 11:53AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.47 | 0.00 | - | 40 | 41 | 53.03% |
| PEP240614P00150000 | 2024-05-06 11:51AM EDT | 2024-06-14 | 0.05 | 0.00 | 1.28 | 0.00 | - | - | 10 | 51.86% |
| PEP240621P00150000 | 2024-05-24 3:24PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 39 | 2,696 | 28.32% |
| PEP240719P00150000 | 2024-05-23 3:50PM EDT | 2024-07-19 | 0.13 | 0.09 | 0.15 | 0.00 | - | 22 | 1,116 | 23.10% |
| PEP240816P00150000 | 2024-05-23 1:52PM EDT | 2024-08-16 | 0.25 | 0.11 | 0.35 | 0.00 | - | - | 0 | 21.88% |
| PEP240920P00150000 | 2024-05-22 11:55AM EDT | 2024-09-20 | 0.40 | 0.40 | 0.48 | 0.00 | - | 10 | 574 | 19.58% |
| PEP241018P00150000 | 2024-05-20 12:36PM EDT | 2024-10-18 | 0.59 | 0.61 | 0.68 | 0.00 | - | 1 | 64 | 19.06% |
| PEP241220P00150000 | 2024-05-20 10:17AM EDT | 2024-12-20 | 1.08 | 1.18 | 1.28 | 0.00 | - | 4 | 149 | 18.79% |
| PEP250117P00150000 | 2024-05-23 11:46AM EDT | 2025-01-17 | 1.32 | 1.43 | 1.59 | 0.00 | - | 10 | 1,474 | 18.81% |
| PEP250321P00150000 | 2024-05-23 11:07AM EDT | 2025-03-21 | 1.84 | 1.97 | 2.30 | 0.00 | - | 2 | 29 | 18.84% |
| PEP250620P00150000 | 2024-05-24 3:00PM EDT | 2025-06-20 | 2.96 | 2.90 | 3.30 | +0.18 | +6.47% | 8 | 227 | 18.82% |
| PEP260116P00150000 | 2024-05-23 12:28PM EDT | 2026-01-16 | 4.65 | 4.90 | 5.85 | 0.00 | - | 6 | 364 | 19.33% |
© 2024 Yahoo. Tutti i diritti riservati.