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
61.457,34 +1.428,18 (+2,38%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524C00155000 | 2024-04-15 9:30AM EDT | 155.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 150 | 100 | 0.00% |
| PEP240524C00165000 | 2024-04-23 10:20AM EDT | 165.00 | 7.99 | 17.10 | 17.60 | 0.00 | - | 1 | 3 | 50.00% |
| PEP240524C00170000 | 2024-05-10 3:46PM EDT | 170.00 | 10.88 | 12.15 | 13.25 | 0.00 | - | 2 | 67 | 50.76% |
| PEP240524C00172500 | 2024-05-17 10:57AM EDT | 172.50 | 10.85 | 9.30 | 10.70 | +2.95 | +37.34% | 1 | 5 | 42.75% |
| PEP240524C00175000 | 2024-05-17 1:35PM EDT | 175.00 | 7.70 | 7.25 | 9.25 | -0.12 | -1.53% | 29 | 206 | 48.93% |
| PEP240524C00177500 | 2024-05-17 3:51PM EDT | 177.50 | 5.12 | 4.95 | 5.50 | -0.70 | -12.03% | 14 | 54 | 24.98% |
| PEP240524C00180000 | 2024-05-17 3:40PM EDT | 180.00 | 2.87 | 2.84 | 3.05 | -0.45 | -13.55% | 34 | 894 | 17.38% |
| PEP240524C00182500 | 2024-05-17 3:57PM EDT | 182.50 | 1.22 | 1.25 | 1.38 | -0.73 | -37.44% | 471 | 364 | 15.19% |
| PEP240524C00185000 | 2024-05-17 3:45PM EDT | 185.00 | 0.38 | 0.36 | 0.44 | -0.33 | -46.48% | 185 | 522 | 14.06% |
| PEP240524C00187500 | 2024-05-17 3:59PM EDT | 187.50 | 0.12 | 0.07 | 0.15 | -0.02 | -14.29% | 111 | 85 | 15.09% |
| PEP240524C00190000 | 2024-05-17 3:25PM EDT | 190.00 | 0.05 | 0.00 | 0.09 | -0.01 | -16.67% | 26 | 198 | 18.07% |
| PEP240524C00192500 | 2024-05-17 11:14AM EDT | 192.50 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 1 | 377 | 20.90% |
| PEP240524C00195000 | 2024-05-13 11:13AM EDT | 195.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 2 | 103 | 22.46% |
| PEP240524C00197500 | 2024-05-10 11:49AM EDT | 197.50 | 0.03 | 0.01 | 0.38 | 0.00 | - | - | 20 | 41.07% |
| PEP240524C00210000 | 2024-05-14 3:42PM EDT | 210.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 9 | 97 | 55.27% |
| PEP240524C00215000 | 2024-05-08 2:32PM EDT | 215.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | - | 12 | 62.60% |
| PEP240524C00220000 | 2024-05-13 9:51AM EDT | 220.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 10 | 49 | 69.73% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00120000 | 2024-04-09 10:31AM EDT | 120.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | - | 4 | 195.80% |
| PEP240524P00135000 | 2024-04-17 11:44AM EDT | 135.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 30 | 120.41% |
| PEP240524P00140000 | 2024-05-14 3:42PM EDT | 140.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | 9 | 33 | 112.50% |
| PEP240524P00145000 | 2024-05-13 9:49AM EDT | 145.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 15 | 121 | 106.74% |
| PEP240524P00150000 | 2024-05-10 11:43AM EDT | 150.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 212 | 121 | 93.85% |
| PEP240524P00152500 | 2024-05-17 2:08PM EDT | 152.50 | 0.01 | 0.00 | 1.27 | -0.03 | -75.00% | 1 | 0 | 87.50% |
| PEP240524P00155000 | 2024-04-29 11:06AM EDT | 155.00 | 0.02 | 0.00 | 1.27 | -0.03 | -60.00% | 5 | 16 | 81.15% |
| PEP240524P00160000 | 2024-05-17 1:22PM EDT | 160.00 | 0.03 | 0.00 | 1.28 | -0.02 | -40.00% | 100 | 122 | 68.65% |
| PEP240524P00162500 | 2024-05-17 1:29PM EDT | 162.50 | 0.03 | 0.00 | 0.38 | -0.08 | -72.73% | 120 | 2 | 54.93% |
| PEP240524P00165000 | 2024-05-17 3:55PM EDT | 165.00 | 0.03 | 0.00 | 0.12 | -0.04 | -57.14% | 137 | 111 | 38.87% |
| PEP240524P00167500 | 2024-05-17 1:27PM EDT | 167.50 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 65 | 4 | 30.18% |
| PEP240524P00170000 | 2024-05-17 3:14PM EDT | 170.00 | 0.04 | 0.02 | 0.15 | -0.01 | -20.00% | 10 | 241 | 30.18% |
| PEP240524P00172500 | 2024-05-17 3:11PM EDT | 172.50 | 0.06 | 0.04 | 0.09 | +0.01 | +20.00% | 1 | 979 | 22.56% |
| PEP240524P00175000 | 2024-05-17 3:58PM EDT | 175.00 | 0.11 | 0.07 | 0.13 | +0.02 | +22.22% | 577 | 689 | 19.04% |
| PEP240524P00177500 | 2024-05-17 3:58PM EDT | 177.50 | 0.23 | 0.19 | 0.26 | +0.08 | +53.33% | 220 | 2,466 | 16.50% |
| PEP240524P00180000 | 2024-05-17 3:58PM EDT | 180.00 | 0.60 | 0.55 | 0.60 | +0.21 | +53.85% | 4,054 | 3,400 | 14.36% |
| PEP240524P00182500 | 2024-05-17 11:00AM EDT | 182.50 | 1.03 | 1.03 | 1.05 | +0.01 | +0.98% | 81 | 15 | 8.80% |
| PEP240524P00185000 | 2024-05-17 3:49PM EDT | 185.00 | 2.91 | 2.62 | 3.20 | -0.14 | -4.59% | 10 | 2 | 13.38% |
| PEP240524P00187500 | 2024-05-13 10:27AM EDT | 187.50 | 6.40 | 4.55 | 4.80 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240524P00190000 | 2024-05-17 1:53PM EDT | 190.00 | 7.75 | 7.50 | 8.75 | -1.15 | -12.92% | 10 | 10 | 34.67% |
| PEP240524P00200000 | 2024-05-17 3:43PM EDT | 200.00 | 17.70 | 17.65 | 18.55 | -0.38 | -2.10% | 3 | 2 | 54.30% |
| PEP240524P00205000 | 2024-05-17 3:43PM EDT | 205.00 | 22.70 | 21.05 | 24.25 | -2.69 | -10.59% | 3 | 2 | 77.78% |
| PEP240524P00210000 | 2024-05-17 3:43PM EDT | 210.00 | 27.70 | 26.30 | 29.65 | -0.37 | -1.32% | 2 | 1 | 54.20% |
| PEP240524P00215000 | 2024-05-15 3:48PM EDT | 215.00 | 35.61 | 31.35 | 33.75 | 0.00 | - | 1 | 0 | 87.40% |
© 2024 Yahoo. Tutti i diritti riservati.