Italia markets close in 18 minutes
FTSE MIB
34.709,26 +218,55 (+0,63%) Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.900,02 +253,91 (+0,66%) Petrolio
78,51 +0,79 (+1,02%) Bitcoin EUR
64.212,28 +456,61 (+0,72%)
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:190.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531C00190000 | 2024-05-24 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.09 | +0.01 | +50.00% | 1 | 136 | 30.66% |
| PEP240607C00190000 | 2024-05-24 12:07PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.09 | -0.08 | -66.67% | 18 | 153 | 19.83% |
| PEP240614C00190000 | 2024-05-24 3:48PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.26 | -0.07 | -53.85% | 5 | 426 | 19.53% |
| PEP240621C00190000 | 2024-05-24 2:32PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 51 | 3,919 | 14.21% |
| PEP240628C00190000 | 2024-05-24 11:47AM EDT | 2024-06-28 | 0.17 | 0.11 | 0.19 | -0.10 | -37.04% | 15 | 157 | 13.82% |
| PEP240719C00190000 | 2024-05-24 3:16PM EDT | 2024-07-19 | 0.65 | 0.49 | 0.58 | -0.08 | -10.96% | 65 | 1,990 | 14.28% |
| PEP240816C00190000 | 2024-05-24 12:33PM EDT | 2024-08-16 | 1.28 | 1.11 | 1.67 | -0.32 | -20.00% | 8 | 60 | 16.68% |
| PEP240920C00190000 | 2024-05-24 2:41PM EDT | 2024-09-20 | 1.99 | 1.76 | 2.01 | -0.33 | -14.22% | 3 | 1,356 | 15.09% |
| PEP241018C00190000 | 2024-05-24 11:10AM EDT | 2024-10-18 | 2.89 | 2.56 | 2.76 | -0.36 | -11.08% | 93 | 825 | 15.64% |
| PEP241220C00190000 | 2024-05-23 3:57PM EDT | 2024-12-20 | 4.75 | 4.15 | 4.30 | 0.00 | - | 12 | 250 | 16.37% |
| PEP250117C00190000 | 2024-05-24 3:16PM EDT | 2025-01-17 | 5.00 | 4.70 | 4.90 | -0.50 | -9.09% | 2 | 2,935 | 16.53% |
| PEP250321C00190000 | 2024-05-23 3:47PM EDT | 2025-03-21 | 7.00 | 6.20 | 7.55 | 0.00 | - | 1 | 160 | 19.08% |
| PEP250620C00190000 | 2024-05-24 2:42PM EDT | 2025-06-20 | 8.65 | 7.50 | 10.50 | -1.00 | -10.36% | 11 | 286 | 20.84% |
| PEP260116C00190000 | 2024-05-23 3:02PM EDT | 2026-01-16 | 13.00 | 11.90 | 13.20 | 0.00 | - | 2 | 204 | 19.80% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531P00190000 | 2024-05-23 10:37AM EDT | 2024-05-31 | 8.33 | 10.90 | 13.30 | 0.00 | - | 1 | 5 | 61.13% |
| PEP240614P00190000 | 2024-05-24 1:30PM EDT | 2024-06-14 | 12.41 | 11.25 | 14.80 | +3.81 | +44.30% | 1 | 0 | 43.46% |
| PEP240621P00190000 | 2024-04-25 2:34PM EDT | 2024-06-21 | 14.15 | 11.90 | 13.45 | 0.00 | - | 102 | 103 | 27.95% |
| PEP240719P00190000 | 2024-05-17 9:50AM EDT | 2024-07-19 | 9.35 | 11.30 | 13.50 | 0.00 | - | 25 | 25 | 19.67% |
| PEP241018P00190000 | 2024-05-21 9:38AM EDT | 2024-10-18 | 12.22 | 12.85 | 14.85 | 0.00 | - | 3 | 9 | 15.88% |
| PEP250117P00190000 | 2024-05-16 12:40PM EDT | 2025-01-17 | 13.30 | 14.75 | 15.70 | 0.00 | - | 1 | 103 | 14.19% |
| PEP250620P00190000 | 2024-04-29 3:05PM EDT | 2025-06-20 | 18.10 | 15.55 | 19.00 | 0.00 | - | - | 3 | 15.93% |
| PEP260116P00190000 | 2024-05-23 10:18AM EDT | 2026-01-16 | 17.25 | 18.55 | 19.30 | 0.00 | - | 10 | 20 | 13.20% |
© 2024 Yahoo. Tutti i diritti riservati.