Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.710,41 +76,93 (+0,12%)
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:160.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00160000 | 2024-05-17 2:01PM EDT | 2024-06-21 | 22.50 | 22.25 | 24.60 | -1.77 | -7.29% | 14 | 394 | 46.84% |
| PEP240719C00160000 | 2024-05-06 10:09AM EDT | 2024-07-19 | 17.00 | 22.40 | 24.75 | 0.00 | - | 1 | 122 | 35.47% |
| PEP240920C00160000 | 2024-05-17 2:31PM EDT | 2024-09-20 | 24.40 | 23.95 | 24.85 | +3.70 | +17.87% | 1 | 32 | 25.35% |
| PEP241018C00160000 | 2024-05-16 12:45PM EDT | 2024-10-18 | 24.35 | 24.30 | 26.60 | 0.00 | - | 2 | 27 | 28.33% |
| PEP241220C00160000 | 2024-05-16 11:54AM EDT | 2024-12-20 | 25.35 | 25.75 | 27.20 | 0.00 | - | 1 | 93 | 25.30% |
| PEP250117C00160000 | 2024-05-14 2:11PM EDT | 2025-01-17 | 24.10 | 26.15 | 26.90 | 0.00 | - | 3 | 550 | 23.12% |
| PEP250321C00160000 | 2024-05-07 3:05PM EDT | 2025-03-21 | 24.20 | 26.50 | 28.05 | 0.00 | - | - | 1 | 22.90% |
| PEP250620C00160000 | 2024-04-24 11:04AM EDT | 2025-06-20 | 23.50 | 29.25 | 31.20 | 0.00 | - | 1 | 3 | 25.30% |
| PEP260116C00160000 | 2024-05-16 2:44PM EDT | 2026-01-16 | 32.65 | 32.25 | 34.00 | 0.00 | - | 3 | 168 | 24.03% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00160000 | 2024-05-17 1:22PM EDT | 2024-05-24 | 0.03 | 0.00 | 1.28 | -0.02 | -40.00% | 100 | 122 | 74.12% |
| PEP240531P00160000 | 2024-05-17 2:48PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.09 | -0.02 | -40.00% | 51 | 43 | 34.18% |
| PEP240607P00160000 | 2024-05-17 11:25AM EDT | 2024-06-07 | 0.06 | 0.01 | 0.10 | -0.20 | -76.92% | 1 | 5 | 28.03% |
| PEP240614P00160000 | 2024-05-15 3:14PM EDT | 2024-06-14 | 0.11 | 0.03 | 0.14 | 0.00 | - | 10 | 15 | 25.49% |
| PEP240621P00160000 | 2024-05-17 2:34PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.12 | -0.01 | -9.09% | 8 | 5,686 | 22.12% |
| PEP240719P00160000 | 2024-05-16 3:51PM EDT | 2024-07-19 | 0.25 | 0.23 | 0.30 | 0.00 | - | 22 | 1,546 | 19.41% |
| PEP240920P00160000 | 2024-05-16 3:40PM EDT | 2024-09-20 | 0.85 | 0.77 | 0.85 | 0.00 | - | 5 | 665 | 17.50% |
| PEP241018P00160000 | 2024-05-16 3:48PM EDT | 2024-10-18 | 1.11 | 1.11 | 1.17 | 0.00 | - | 15 | 283 | 17.33% |
| PEP241220P00160000 | 2024-05-16 12:37PM EDT | 2024-12-20 | 2.01 | 1.85 | 2.02 | 0.00 | - | 1 | 789 | 17.43% |
| PEP250117P00160000 | 2024-05-17 10:47AM EDT | 2025-01-17 | 2.25 | 2.14 | 2.82 | -0.53 | -19.06% | 20 | 1,254 | 18.58% |
| PEP250321P00160000 | 2024-05-17 11:39AM EDT | 2025-03-21 | 2.95 | 1.54 | 5.20 | -0.40 | -11.94% | 5 | 212 | 21.63% |
| PEP250620P00160000 | 2024-05-17 3:02PM EDT | 2025-06-20 | 4.15 | 4.15 | 4.40 | -0.10 | -2.35% | 10 | 339 | 17.57% |
| PEP260116P00160000 | 2024-05-17 11:02AM EDT | 2026-01-16 | 6.35 | 6.25 | 6.60 | -0.05 | -0.78% | 20 | 162 | 17.31% |
© 2024 Yahoo. Tutti i diritti riservati.