Italia markets closed
Dow Jones
39.819,09 +12,32 (+0,03%) Nasdaq
16.803,12 +8,25 (+0,05%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
64.207,61 +1.362,94 (+2,17%) CMC Crypto 200
1.516,51 +27,96 (+1,88%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:39PM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531C00095000 | 2024-05-02 9:46AM EDT | 95.00 | 80.79 | 84.85 | 87.10 | 0.00 | - | - | 1 | 182.62% |
| PEP240531C00165000 | 2024-04-26 12:39PM EDT | 165.00 | 12.54 | 14.65 | 16.35 | 0.00 | - | 2 | 2 | 42.97% |
| PEP240531C00170000 | 2024-05-08 10:19AM EDT | 170.00 | 9.49 | 10.10 | 12.30 | 0.00 | - | 1 | 26 | 44.31% |
| PEP240531C00172500 | 2024-05-21 11:41AM EDT | 172.50 | 8.53 | 8.55 | 8.80 | -2.32 | -21.38% | 17 | 5 | 26.20% |
| PEP240531C00175000 | 2024-05-21 12:09PM EDT | 175.00 | 6.10 | 6.20 | 7.25 | -0.35 | -5.43% | 2 | 100 | 30.62% |
| PEP240531C00177500 | 2024-05-20 2:49PM EDT | 177.50 | 3.64 | 3.80 | 4.20 | 0.00 | - | 7 | 20 | 18.46% |
| PEP240531C00180000 | 2024-05-21 1:00PM EDT | 180.00 | 2.31 | 2.16 | 2.24 | +0.39 | +20.31% | 86 | 619 | 15.19% |
| PEP240531C00182500 | 2024-05-21 1:22PM EDT | 182.50 | 0.94 | 0.92 | 0.95 | +0.10 | +11.90% | 65 | 167 | 13.67% |
| PEP240531C00185000 | 2024-05-21 1:00PM EDT | 185.00 | 0.33 | 0.31 | 0.38 | +0.04 | +13.79% | 8 | 679 | 13.94% |
| PEP240531C00187500 | 2024-05-21 12:29PM EDT | 187.50 | 0.10 | 0.09 | 0.14 | +0.01 | +11.11% | 5 | 599 | 14.45% |
| PEP240531C00190000 | 2024-05-20 12:48PM EDT | 190.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 7 | 128 | 16.02% |
| PEP240531C00192500 | 2024-05-16 2:52PM EDT | 192.50 | 0.06 | 0.01 | 0.05 | 0.00 | - | - | 1 | 18.26% |
| PEP240531C00195000 | 2024-04-19 11:15AM EDT | 195.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 60 | 10 | 25.39% |
| PEP240531C00200000 | 2024-05-20 9:30AM EDT | 200.00 | 0.02 | 0.01 | 0.38 | 0.00 | - | 1 | 12 | 39.11% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531P00130000 | 2024-05-07 9:45AM EDT | 130.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 119.97% |
| PEP240531P00135000 | 2024-04-17 11:46AM EDT | 135.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 0 | 104.10% |
| PEP240531P00150000 | 2024-05-15 1:53PM EDT | 150.00 | 0.08 | 0.01 | 0.21 | 0.00 | - | 5 | 21 | 52.15% |
| PEP240531P00155000 | 2024-05-14 11:14AM EDT | 155.00 | 0.08 | 0.01 | 0.38 | 0.00 | - | 80 | 89 | 55.37% |
| PEP240531P00157500 | 2024-05-17 1:38PM EDT | 157.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 360 | 100 | 36.72% |
| PEP240531P00160000 | 2024-05-20 11:44AM EDT | 160.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 11 | 56 | 33.01% |
| PEP240531P00162500 | 2024-05-21 11:45AM EDT | 162.50 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 40 | 10 | 28.52% |
| PEP240531P00165000 | 2024-05-20 1:25PM EDT | 165.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 6 | 592 | 26.37% |
| PEP240531P00167500 | 2024-05-16 3:54PM EDT | 167.50 | 0.05 | 0.05 | 0.08 | 0.00 | - | - | 40 | 23.05% |
| PEP240531P00170000 | 2024-05-21 12:28PM EDT | 170.00 | 0.07 | 0.07 | 0.10 | -0.04 | -36.36% | 35 | 2,271 | 20.07% |
| PEP240531P00172500 | 2024-05-21 10:49AM EDT | 172.50 | 0.12 | 0.08 | 0.14 | -0.06 | -33.33% | 2 | 10 | 17.24% |
| PEP240531P00175000 | 2024-05-21 11:50AM EDT | 175.00 | 0.25 | 0.20 | 0.23 | -0.10 | -28.57% | 11 | 701 | 14.67% |
| PEP240531P00177500 | 2024-05-21 12:33PM EDT | 177.50 | 0.55 | 0.46 | 0.50 | -0.08 | -12.70% | 15 | 968 | 12.96% |
| PEP240531P00180000 | 2024-05-21 12:58PM EDT | 180.00 | 1.08 | 1.10 | 1.14 | -0.38 | -26.03% | 117 | 481 | 11.55% |
| PEP240531P00182500 | 2024-05-21 12:40PM EDT | 182.50 | 2.65 | 2.34 | 2.46 | -0.40 | -13.11% | 101 | 157 | 10.62% |
| PEP240531P00185000 | 2024-05-17 9:41AM EDT | 185.00 | 3.50 | 4.25 | 5.60 | 0.00 | - | 3 | 27 | 23.10% |
| PEP240531P00190000 | 2024-05-17 9:31AM EDT | 190.00 | 7.60 | 9.00 | 9.45 | 0.00 | - | 3 | 4 | 17.09% |
| PEP240531P00210000 | 2024-05-21 9:53AM EDT | 210.00 | 29.15 | 28.70 | 30.40 | -0.60 | -2.02% | 1 | 1 | 67.14% |
© 2024 Yahoo. Tutti i diritti riservati.