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
61.705,12 +44,41 (+0,07%)
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:165.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524C00165000 | 2024-04-23 10:20AM EDT | 2024-05-24 | 7.99 | 17.10 | 17.60 | 0.00 | - | 1 | 3 | 54.00% |
| PEP240531C00165000 | 2024-04-26 12:39PM EDT | 2024-05-31 | 12.54 | 17.25 | 18.05 | 0.00 | - | 2 | 2 | 44.63% |
| PEP240621C00165000 | 2024-05-17 12:42PM EDT | 2024-06-21 | 17.88 | 16.50 | 18.35 | +1.38 | +8.36% | 3 | 2,738 | 30.27% |
| PEP240719C00165000 | 2024-05-17 10:00AM EDT | 2024-07-19 | 16.65 | 16.70 | 19.95 | -2.10 | -11.20% | 1 | 506 | 30.91% |
| PEP240920C00165000 | 2024-05-15 3:29PM EDT | 2024-09-20 | 17.60 | 19.40 | 19.75 | 0.00 | - | 1 | 338 | 21.09% |
| PEP241018C00165000 | 2024-05-13 10:10AM EDT | 2024-10-18 | 19.28 | 19.90 | 20.50 | 0.00 | - | 1 | 251 | 21.30% |
| PEP241220C00165000 | 2024-04-24 2:37PM EDT | 2024-12-20 | 19.70 | 21.60 | 24.00 | 0.00 | - | 14 | 293 | 25.82% |
| PEP250117C00165000 | 2024-05-17 2:36PM EDT | 2025-01-17 | 22.40 | 22.05 | 22.70 | +0.07 | +0.31% | 4 | 944 | 21.63% |
| PEP250620C00165000 | 2024-05-17 11:41AM EDT | 2025-06-20 | 26.07 | 25.50 | 26.20 | +0.49 | +1.92% | 1 | 35 | 22.42% |
| PEP260116C00165000 | 2024-05-17 3:11PM EDT | 2026-01-16 | 29.33 | 28.75 | 30.35 | -0.41 | -1.38% | 1 | 243 | 23.16% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00165000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.12 | -0.04 | -57.14% | 137 | 111 | 41.99% |
| PEP240531P00165000 | 2024-05-17 2:48PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.18 | +0.01 | +20.00% | 20 | 590 | 30.76% |
| PEP240607P00165000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 0.07 | 0.01 | 0.14 | 0.00 | - | 12 | 31 | 23.63% |
| PEP240614P00165000 | 2024-05-16 9:45AM EDT | 2024-06-14 | 0.18 | 0.05 | 0.18 | 0.00 | - | 5 | 7 | 21.34% |
| PEP240621P00165000 | 2024-05-17 2:42PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.18 | +0.01 | +7.14% | 8 | 3,818 | 18.99% |
| PEP240628P00165000 | 2024-05-16 10:34AM EDT | 2024-06-28 | 0.30 | 0.07 | 0.31 | -0.06 | -16.67% | 2 | 4 | 19.36% |
| PEP240719P00165000 | 2024-05-17 1:49PM EDT | 2024-07-19 | 0.43 | 0.42 | 0.48 | -0.04 | -8.51% | 9 | 1,155 | 17.46% |
| PEP240920P00165000 | 2024-05-17 3:28PM EDT | 2024-09-20 | 1.23 | 1.21 | 1.40 | -0.07 | -5.38% | 7 | 696 | 16.82% |
| PEP241018P00165000 | 2024-05-16 3:35PM EDT | 2024-10-18 | 1.72 | 1.64 | 1.75 | 0.00 | - | 34 | 316 | 16.45% |
| PEP241220P00165000 | 2024-05-17 11:35AM EDT | 2024-12-20 | 2.61 | 2.61 | 2.81 | -0.06 | -2.25% | 3 | 131 | 16.70% |
| PEP250117P00165000 | 2024-05-16 1:25PM EDT | 2025-01-17 | 3.05 | 2.95 | 3.60 | 0.00 | - | 5 | 1,300 | 17.54% |
| PEP250321P00165000 | 2024-05-13 1:41PM EDT | 2025-03-21 | 4.36 | 2.53 | 4.35 | 0.00 | - | 243 | 249 | 17.12% |
| PEP250620P00165000 | 2024-05-17 3:13PM EDT | 2025-06-20 | 5.20 | 5.20 | 5.45 | -0.40 | -7.14% | 27 | 503 | 16.86% |
| PEP260116P00165000 | 2024-05-17 1:53PM EDT | 2026-01-16 | 7.60 | 7.45 | 7.85 | +0.10 | +1.33% | 36 | 228 | 16.72% |
© 2024 Yahoo. Tutti i diritti riservati.