Italia markets close in 1 hour 58 minutes
FTSE MIB
33.266,33 +358,28 (+1,09%) Dow Jones
38.792,68 +14,58 (+0,04%) Nasdaq
17.862,95 +5,93 (+0,03%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,56 +0,23 (+0,29%) Bitcoin EUR
60.405,29 -706,01 (-1,16%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:32AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240628C00150000 | 2024-06-04 10:24AM EDT | 150.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240628C00155000 | 2024-06-13 12:29PM EDT | 155.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| PEP240628C00157500 | 2024-06-13 10:30AM EDT | 157.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PEP240628C00160000 | 2024-06-17 3:24PM EDT | 160.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| PEP240628C00162500 | 2024-06-17 3:49PM EDT | 162.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 168 | 141 | 0.00% |
| PEP240628C00165000 | 2024-06-17 3:59PM EDT | 165.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 278 | 257 | 0.00% |
| PEP240628C00167500 | 2024-06-17 3:59PM EDT | 167.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 249 | 230 | 1.56% |
| PEP240628C00170000 | 2024-06-17 3:59PM EDT | 170.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 523 | 1,591 | 3.13% |
| PEP240628C00172500 | 2024-06-17 3:59PM EDT | 172.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 84 | 6.25% |
| PEP240628C00175000 | 2024-06-17 3:55PM EDT | 175.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 39 | 709 | 6.25% |
| PEP240628C00177500 | 2024-06-12 11:52AM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 17 | 6.25% |
| PEP240628C00180000 | 2024-06-17 3:55PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 220 | 12.50% |
| PEP240628C00185000 | 2024-06-17 3:39PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 943 | 12.50% |
| PEP240628C00190000 | 2024-06-11 3:28PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 111 | 12.50% |
| PEP240628C00195000 | 2024-06-17 3:17PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 25.00% |
| PEP240628C00200000 | 2024-06-04 10:21AM EDT | 200.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240628P00135000 | 2024-05-29 1:43PM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| PEP240628P00140000 | 2024-05-30 10:15AM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| PEP240628P00150000 | 2024-06-17 11:19AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 12.50% |
| PEP240628P00152500 | 2024-06-17 3:15PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| PEP240628P00155000 | 2024-06-17 3:24PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 182 | 12.50% |
| PEP240628P00157500 | 2024-06-17 3:24PM EDT | 157.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 186 | 6.25% |
| PEP240628P00160000 | 2024-06-17 3:56PM EDT | 160.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 35 | 315 | 6.25% |
| PEP240628P00162500 | 2024-06-17 3:59PM EDT | 162.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 77 | 132 | 3.13% |
| PEP240628P00165000 | 2024-06-17 3:58PM EDT | 165.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 203 | 631 | 1.56% |
| PEP240628P00167500 | 2024-06-17 3:55PM EDT | 167.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 51 | 65 | 0.00% |
| PEP240628P00170000 | 2024-06-17 2:44PM EDT | 170.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| PEP240628P00172500 | 2024-06-17 10:31AM EDT | 172.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| PEP240628P00175000 | 2024-06-12 9:35AM EDT | 175.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PEP240628P00180000 | 2024-06-10 3:18PM EDT | 180.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240628P00185000 | 2024-06-13 3:50PM EDT | 185.00 | 21.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PEP240628P00190000 | 2024-06-13 3:50PM EDT | 190.00 | 26.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.