Italia markets open in 4 hours 6 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.299,71 +25,66 (+0,07%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.659,67 -2.193,99 (-3,93%) CMC Crypto 200
1.254,24 -84,82 (-6,34%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503C00152500 | 2024-04-24 2:09PM EDT | 152.50 | 24.90 | 21.65 | 23.95 | 0.00 | - | - | 25 | 100.78% |
| PEP240503C00155000 | 2024-04-26 12:02PM EDT | 155.00 | 21.55 | 18.00 | 20.55 | 0.00 | - | 15 | 16 | 110.55% |
| PEP240503C00157500 | 2024-04-26 12:53PM EDT | 157.50 | 19.15 | 16.75 | 18.10 | 0.00 | - | 2 | 3 | 101.86% |
| PEP240503C00160000 | 2024-04-30 9:41AM EDT | 160.00 | 15.26 | 14.25 | 16.25 | 0.00 | - | 1 | 66 | 65.63% |
| PEP240503C00162500 | 2024-04-26 1:02PM EDT | 162.50 | 14.00 | 12.55 | 14.80 | 0.00 | - | 11 | 13 | 100.34% |
| PEP240503C00165000 | 2024-05-01 3:30PM EDT | 165.00 | 11.14 | 9.20 | 12.50 | +0.51 | +4.80% | 2 | 49 | 75.68% |
| PEP240503C00167500 | 2024-04-29 11:44AM EDT | 167.50 | 8.34 | 7.25 | 9.45 | 0.00 | - | 1 | 218 | 62.35% |
| PEP240503C00170000 | 2024-05-01 11:08AM EDT | 170.00 | 5.40 | 3.95 | 6.35 | -0.65 | -10.74% | 2 | 531 | 61.28% |
| PEP240503C00172500 | 2024-05-01 3:25PM EDT | 172.50 | 3.76 | 2.71 | 3.95 | +0.16 | +4.44% | 239 | 231 | 46.68% |
| PEP240503C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 0.89 | 0.89 | 1.00 | -0.97 | -52.15% | 599 | 1,330 | 17.87% |
| PEP240503C00177500 | 2024-05-01 3:59PM EDT | 177.50 | 0.15 | 0.12 | 0.16 | -0.29 | -65.91% | 1,221 | 1,421 | 16.80% |
| PEP240503C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 1,006 | 1,728 | 20.70% |
| PEP240503C00182500 | 2024-05-01 1:32PM EDT | 182.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 851 | 27.74% |
| PEP240503C00185000 | 2024-04-30 3:57PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 664 | 30.47% |
| PEP240503C00187500 | 2024-04-25 10:51AM EDT | 187.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 15 | 16 | 53.13% |
| PEP240503C00190000 | 2024-04-25 10:48AM EDT | 190.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 19 | 38 | 53.13% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00149000 | 2024-04-22 3:37PM EDT | 149.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 100 | 84.38% |
| PEP240503P00150000 | 2024-04-25 2:07PM EDT | 150.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 146 | 71.88% |
| PEP240503P00152500 | 2024-04-29 2:03PM EDT | 152.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 73.44% |
| PEP240503P00155000 | 2024-05-01 11:35AM EDT | 155.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 28 | 69.53% |
| PEP240503P00157500 | 2024-04-23 10:42AM EDT | 157.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 55 | 52 | 57.81% |
| PEP240503P00160000 | 2024-04-30 1:09PM EDT | 160.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | 1 | 411 | 75.98% |
| PEP240503P00162500 | 2024-05-01 11:46AM EDT | 162.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 67 | 46.48% |
| PEP240503P00165000 | 2024-05-01 3:07PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 517 | 32.81% |
| PEP240503P00167500 | 2024-05-01 3:09PM EDT | 167.50 | 0.02 | 0.01 | 0.07 | +0.01 | +100.00% | 27 | 296 | 34.38% |
| PEP240503P00170000 | 2024-05-01 3:50PM EDT | 170.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 296 | 738 | 24.02% |
| PEP240503P00172500 | 2024-05-01 3:45PM EDT | 172.50 | 0.12 | 0.11 | 0.15 | -0.03 | -20.00% | 1,389 | 886 | 18.16% |
| PEP240503P00175000 | 2024-05-01 3:59PM EDT | 175.00 | 0.64 | 0.62 | 0.72 | +0.03 | +4.92% | 498 | 1,072 | 15.33% |
| PEP240503P00177500 | 2024-05-01 3:14PM EDT | 177.50 | 1.67 | 2.08 | 2.58 | -0.55 | -24.77% | 126 | 541 | 19.04% |
| PEP240503P00180000 | 2024-04-26 3:54PM EDT | 180.00 | 4.20 | 3.90 | 6.40 | 0.00 | - | 39 | 190 | 65.72% |
| PEP240503P00182500 | 2024-04-30 10:43AM EDT | 182.50 | 7.07 | 7.05 | 9.10 | 0.00 | - | 1 | 0 | 58.98% |
| PEP240503P00185000 | 2024-05-01 3:45PM EDT | 185.00 | 9.05 | 9.35 | 10.90 | +2.95 | +48.36% | 5 | 1 | 53.61% |
| PEP240503P00187500 | 2024-05-01 3:44PM EDT | 187.50 | 11.60 | 11.95 | 13.40 | +0.15 | +1.31% | 19 | 6 | 65.82% |
| PEP240503P00190000 | 2024-05-01 10:30AM EDT | 190.00 | 15.25 | 14.55 | 15.90 | +3.15 | +26.03% | 1 | 0 | 77.83% |
| PEP240503P00192500 | 2024-05-01 10:17AM EDT | 192.50 | 18.20 | 17.05 | 18.40 | +2.95 | +19.34% | 1 | 0 | 87.11% |
| PEP240503P00195000 | 2024-05-01 3:44PM EDT | 195.00 | 19.05 | 19.15 | 20.90 | -0.65 | -3.30% | 24 | 6 | 82.23% |
| PEP240503P00197500 | 2024-04-26 3:52PM EDT | 197.50 | 21.24 | 21.80 | 23.15 | 0.00 | - | 4 | 0 | 84.77% |
| PEP240503P00200000 | 2024-04-25 3:53PM EDT | 200.00 | 24.05 | 24.45 | 25.00 | +0.34 | +1.43% | 9 | 3 | 94.92% |
| PEP240503P00205000 | 2024-04-25 3:53PM EDT | 205.00 | 28.72 | 27.85 | 31.15 | 0.00 | - | - | 0 | 173.73% |
© 2024 Yahoo. Tutti i diritti riservati.