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
61.481,87 +1.475,62 (+2,46%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00080000 | 2024-04-10 9:30AM EDT | 80.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PEP240621C00085000 | 2023-10-10 3:41PM EDT | 85.00 | 80.85 | 81.15 | 81.65 | 0.00 | - | 2 | 18 | 0.00% |
| PEP240621C00090000 | 2024-05-13 12:15PM EDT | 90.00 | 92.00 | 90.65 | 94.25 | 0.00 | - | 1 | 2 | 107.52% |
| PEP240621C00095000 | 2023-07-10 2:10PM EDT | 95.00 | 91.00 | 88.90 | 90.70 | 0.00 | - | - | 1 | 156.81% |
| PEP240621C00100000 | 2024-04-10 9:30AM EDT | 100.00 | 70.23 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PEP240621C00105000 | 2023-09-18 11:08AM EDT | 105.00 | 75.70 | 58.30 | 59.50 | 0.00 | - | 8 | 19 | 0.00% |
| PEP240621C00110000 | 2024-03-25 10:26AM EDT | 110.00 | 63.45 | 63.25 | 64.50 | 0.00 | - | 1 | 53 | 0.00% |
| PEP240621C00115000 | 2023-09-12 2:05PM EDT | 115.00 | 66.20 | 45.40 | 46.00 | 0.00 | - | - | 15 | 0.00% |
| PEP240621C00120000 | 2024-05-14 10:20AM EDT | 120.00 | 60.25 | 60.40 | 64.30 | 0.00 | - | 1 | 15 | 62.60% |
| PEP240621C00125000 | 2024-03-04 4:53PM EDT | 125.00 | 42.41 | 44.20 | 48.00 | 0.00 | - | 2 | 2 | 0.00% |
| PEP240621C00130000 | 2024-02-28 10:43AM EDT | 130.00 | 38.19 | 45.25 | 48.35 | 0.00 | - | 1 | 12 | 0.00% |
| PEP240621C00135000 | 2024-04-11 9:30AM EDT | 135.00 | 35.84 | 44.10 | 47.35 | 0.00 | - | 1 | 61 | 46.78% |
| PEP240621C00140000 | 2024-04-18 3:49PM EDT | 140.00 | 34.80 | 40.50 | 44.40 | 0.00 | - | 2 | 40 | 73.44% |
| PEP240621C00145000 | 2024-03-26 11:29AM EDT | 145.00 | 29.00 | 32.45 | 35.00 | 0.00 | - | 15 | 30 | 0.00% |
| PEP240621C00150000 | 2024-05-16 12:52PM EDT | 150.00 | 32.65 | 31.30 | 34.40 | 0.00 | - | 1 | 241 | 58.92% |
| PEP240621C00155000 | 2024-05-10 2:24PM EDT | 155.00 | 25.20 | 25.55 | 29.45 | 0.00 | - | 1 | 133 | 52.20% |
| PEP240621C00160000 | 2024-05-17 2:01PM EDT | 160.00 | 22.50 | 22.25 | 24.60 | -1.77 | -7.29% | 14 | 394 | 46.16% |
| PEP240621C00165000 | 2024-05-17 12:42PM EDT | 165.00 | 17.88 | 16.50 | 18.35 | +1.38 | +8.36% | 3 | 2,738 | 29.83% |
| PEP240621C00170000 | 2024-05-17 2:01PM EDT | 170.00 | 12.58 | 11.65 | 14.90 | -0.01 | -0.08% | 25 | 3,592 | 33.25% |
| PEP240621C00175000 | 2024-05-17 3:24PM EDT | 175.00 | 8.18 | 7.00 | 8.20 | -0.82 | -9.11% | 16 | 4,597 | 15.81% |
| PEP240621C00180000 | 2024-05-17 3:51PM EDT | 180.00 | 4.08 | 4.00 | 4.15 | -0.77 | -15.88% | 964 | 4,156 | 13.07% |
| PEP240621C00185000 | 2024-05-17 3:47PM EDT | 185.00 | 1.48 | 1.47 | 1.54 | -0.48 | -24.49% | 453 | 6,383 | 11.98% |
| PEP240621C00190000 | 2024-05-17 3:58PM EDT | 190.00 | 0.40 | 0.38 | 0.45 | -0.12 | -23.08% | 668 | 4,023 | 12.01% |
| PEP240621C00195000 | 2024-05-17 2:16PM EDT | 195.00 | 0.14 | 0.09 | 0.17 | +0.03 | +27.27% | 1 | 1,411 | 13.45% |
| PEP240621C00200000 | 2024-05-17 2:36PM EDT | 200.00 | 0.06 | 0.02 | 0.06 | +0.02 | +50.00% | 109 | 2,691 | 14.55% |
| PEP240621C00210000 | 2024-05-16 1:27PM EDT | 210.00 | 0.18 | 0.01 | 0.17 | 0.00 | - | 1 | 1,388 | 24.37% |
| PEP240621C00220000 | 2024-05-14 11:37AM EDT | 220.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 19 | 1,104 | 30.76% |
| PEP240621C00230000 | 2024-04-22 11:05AM EDT | 230.00 | 0.10 | 0.01 | 1.02 | 0.00 | - | 20 | 657 | 51.25% |
| PEP240621C00240000 | 2024-04-17 10:41AM EDT | 240.00 | 0.04 | 0.00 | 1.99 | 0.00 | - | 1 | 123 | 57.76% |
| PEP240621C00250000 | 2024-02-27 10:30AM EDT | 250.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 242 | 48.39% |
| PEP240621C00260000 | 2024-02-16 10:30AM EDT | 260.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 10 | 44 | 55.27% |
| PEP240621C00270000 | 2023-11-10 3:17PM EDT | 270.00 | 0.01 | 0.00 | 2.16 | 0.00 | - | 2 | 68 | 76.90% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621P00080000 | 2024-03-22 12:57PM EDT | 80.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 29 | 96.09% |
| PEP240621P00085000 | 2024-02-09 10:30AM EDT | 85.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 13 | 951 | 94.14% |
| PEP240621P00090000 | 2023-12-05 4:43PM EDT | 90.00 | 0.09 | 0.01 | 0.24 | 0.00 | - | 2 | 14 | 97.46% |
| PEP240621P00095000 | 2024-03-28 10:19AM EDT | 95.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 44 | 80.47% |
| PEP240621P00100000 | 2024-02-14 4:50PM EDT | 100.00 | 0.03 | 0.00 | 1.07 | 0.00 | - | 2 | 20 | 104.40% |
| PEP240621P00105000 | 2024-03-18 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 50.00% |
| PEP240621P00110000 | 2024-03-18 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 3 | 83 | 76.27% |
| PEP240621P00115000 | 2024-03-28 1:17PM EDT | 115.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 144 | 64.16% |
| PEP240621P00120000 | 2024-05-13 3:37PM EDT | 120.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 18 | 309 | 78.71% |
| PEP240621P00125000 | 2024-04-23 11:52AM EDT | 125.00 | 0.04 | 0.00 | 1.90 | 0.00 | - | 15 | 493 | 78.44% |
| PEP240621P00130000 | 2024-05-13 10:54AM EDT | 130.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 10 | 885 | 62.21% |
| PEP240621P00135000 | 2024-05-13 10:30AM EDT | 135.00 | 0.03 | 0.00 | 2.01 | 0.00 | - | 3 | 562 | 65.94% |
| PEP240621P00140000 | 2024-05-16 12:02PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,222 | 35.65% |
| PEP240621P00145000 | 2024-05-10 12:08PM EDT | 145.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 61 | 1,031 | 37.31% |
| PEP240621P00150000 | 2024-05-16 10:52AM EDT | 150.00 | 0.07 | 0.05 | 0.38 | 0.00 | - | 5 | 2,698 | 37.65% |
| PEP240621P00155000 | 2024-05-17 2:34PM EDT | 155.00 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 13 | 1,930 | 25.10% |
| PEP240621P00160000 | 2024-05-17 2:34PM EDT | 160.00 | 0.10 | 0.07 | 0.12 | -0.01 | -9.09% | 8 | 5,686 | 21.83% |
| PEP240621P00165000 | 2024-05-17 2:42PM EDT | 165.00 | 0.15 | 0.14 | 0.18 | +0.01 | +7.14% | 8 | 3,818 | 18.75% |
| PEP240621P00170000 | 2024-05-17 3:54PM EDT | 170.00 | 0.33 | 0.31 | 0.35 | +0.06 | +22.22% | 6 | 6,780 | 16.35% |
| PEP240621P00175000 | 2024-05-17 3:58PM EDT | 175.00 | 0.82 | 0.61 | 0.87 | +0.14 | +20.59% | 63 | 3,363 | 14.91% |
| PEP240621P00180000 | 2024-05-17 3:17PM EDT | 180.00 | 2.00 | 2.12 | 2.18 | +0.23 | +12.99% | 506 | 808 | 14.11% |
| PEP240621P00185000 | 2024-05-17 1:57PM EDT | 185.00 | 4.75 | 4.75 | 4.95 | +0.55 | +13.10% | 38 | 218 | 14.82% |
| PEP240621P00190000 | 2024-04-25 2:34PM EDT | 190.00 | 14.15 | 8.65 | 9.20 | 0.00 | - | 102 | 103 | 18.23% |
| PEP240621P00195000 | 2024-04-24 9:30AM EDT | 195.00 | 26.25 | 12.50 | 16.00 | 0.00 | - | 3 | 0 | 34.46% |
| PEP240621P00200000 | 2024-04-23 9:33AM EDT | 200.00 | 27.70 | 17.05 | 19.90 | 0.00 | - | 2 | 0 | 34.14% |
| PEP240621P00210000 | 2023-09-28 3:19PM EDT | 210.00 | 40.30 | 48.75 | 51.60 | 0.00 | - | 70 | 66 | 143.85% |
| PEP240621P00220000 | 2023-06-27 3:36PM EDT | 220.00 | 34.55 | 31.10 | 32.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240621P00240000 | 2023-02-27 4:11PM EDT | 240.00 | 65.05 | 58.35 | 60.25 | 0.00 | - | - | 0 | 63.45% |
| PEP240621P00270000 | 2023-08-04 3:05PM EDT | 270.00 | 85.15 | 93.55 | 95.35 | 0.00 | - | 1 | 0 | 123.69% |
© 2024 Yahoo. Tutti i diritti riservati.