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
61.692,35 +225,66 (+0,37%)
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:180.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524C00180000 | 2024-05-17 3:40PM EDT | 2024-05-24 | 2.87 | 2.84 | 3.05 | -0.45 | -13.55% | 34 | 894 | 18.78% |
| PEP240531C00180000 | 2024-05-17 3:23PM EDT | 2024-05-31 | 3.40 | 3.30 | 3.55 | -0.08 | -2.30% | 17 | 614 | 16.80% |
| PEP240607C00180000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 3.64 | 3.65 | 4.95 | -0.73 | -16.70% | 5 | 866 | 22.19% |
| PEP240614C00180000 | 2024-05-17 1:53PM EDT | 2024-06-14 | 3.88 | 3.80 | 4.00 | -0.67 | -14.73% | 17 | 370 | 14.09% |
| PEP240621C00180000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 4.08 | 4.00 | 4.15 | -0.77 | -15.88% | 964 | 4,156 | 13.26% |
| PEP240628C00180000 | 2024-05-16 3:50PM EDT | 2024-06-28 | 4.85 | 4.50 | 5.10 | 0.00 | - | 3 | 21 | 16.14% |
| PEP240719C00180000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 5.70 | 5.50 | 5.75 | -0.40 | -6.56% | 243 | 3,184 | 15.35% |
| PEP240920C00180000 | 2024-05-17 3:54PM EDT | 2024-09-20 | 7.80 | 7.85 | 8.15 | -0.35 | -4.29% | 6 | 1,487 | 16.56% |
| PEP241018C00180000 | 2024-05-17 3:46PM EDT | 2024-10-18 | 9.10 | 8.90 | 9.65 | 0.00 | - | 3 | 419 | 18.20% |
| PEP241220C00180000 | 2024-05-16 12:47PM EDT | 2024-12-20 | 11.12 | 10.95 | 12.15 | 0.00 | - | 36 | 229 | 19.84% |
| PEP250117C00180000 | 2024-05-17 11:02AM EDT | 2025-01-17 | 12.24 | 11.60 | 12.60 | +0.02 | +0.16% | 11 | 2,816 | 19.43% |
| PEP250321C00180000 | 2024-05-17 11:44AM EDT | 2025-03-21 | 13.85 | 13.40 | 13.95 | +0.10 | +0.73% | 694 | 933 | 19.37% |
| PEP250620C00180000 | 2024-05-16 3:04PM EDT | 2025-06-20 | 15.90 | 15.55 | 17.25 | 0.00 | - | 5 | 438 | 21.41% |
| PEP260116C00180000 | 2024-05-15 11:49AM EDT | 2026-01-16 | 19.70 | 19.40 | 20.70 | +1.65 | +9.14% | 5 | 205 | 21.05% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00180000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.60 | 0.55 | 0.60 | +0.21 | +53.85% | 4,054 | 3,400 | 15.53% |
| PEP240531P00180000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.92 | 0.82 | 0.98 | +0.24 | +35.29% | 374 | 244 | 13.76% |
| PEP240607P00180000 | 2024-05-17 3:42PM EDT | 2024-06-07 | 1.48 | 1.58 | 1.79 | +0.01 | +0.68% | 66 | 40 | 16.25% |
| PEP240614P00180000 | 2024-05-17 11:37AM EDT | 2024-06-14 | 1.80 | 1.77 | 2.34 | +0.25 | +16.13% | 1 | 16 | 16.91% |
| PEP240621P00180000 | 2024-05-17 3:17PM EDT | 2024-06-21 | 2.00 | 2.12 | 2.18 | +0.23 | +12.99% | 506 | 808 | 14.31% |
| PEP240719P00180000 | 2024-05-17 2:31PM EDT | 2024-07-19 | 3.10 | 3.15 | 3.30 | +0.13 | +4.38% | 206 | 439 | 14.47% |
| PEP240920P00180000 | 2024-05-16 2:55PM EDT | 2024-09-20 | 5.00 | 4.75 | 4.95 | 0.00 | - | 163 | 605 | 14.16% |
| PEP241018P00180000 | 2024-05-17 3:40PM EDT | 2024-10-18 | 5.46 | 5.50 | 5.70 | -0.19 | -3.36% | 8 | 272 | 14.42% |
| PEP241220P00180000 | 2024-05-16 3:40PM EDT | 2024-12-20 | 6.70 | 6.75 | 7.00 | 0.00 | - | 5 | 539 | 14.50% |
| PEP250117P00180000 | 2024-05-16 12:41PM EDT | 2025-01-17 | 7.35 | 7.10 | 7.40 | 0.00 | - | 9 | 2,211 | 14.32% |
| PEP250321P00180000 | 2024-05-14 3:31PM EDT | 2025-03-21 | 9.55 | 7.50 | 9.10 | 0.00 | - | 46 | 754 | 15.35% |
| PEP250620P00180000 | 2024-05-17 2:18PM EDT | 2025-06-20 | 9.80 | 9.15 | 10.05 | +0.10 | +1.03% | 40 | 639 | 14.76% |
| PEP260116P00180000 | 2024-05-17 12:19PM EDT | 2026-01-16 | 12.25 | 12.20 | 12.55 | -0.10 | -0.81% | 9 | 198 | 14.64% |
© 2024 Yahoo. Tutti i diritti riservati.