Italia markets closed
Dow Jones
38.681,00 +91,84 (+0,24%) Nasdaq
17.778,37 +89,48 (+0,51%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0725 +0,0016 (+0,15%) Bitcoin EUR
61.467,18 -549,83 (-0,89%) CMC Crypto 200
1.371,04 -17,12 (-1,24%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:42PM 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 | 15.45 | 16.30 | 0.00 | - | 2 | 0 | 48.80% |
| PEP240628C00155000 | 2024-06-13 12:29PM EDT | 155.00 | 8.38 | 10.60 | 11.05 | 0.00 | - | 10 | 30 | 33.33% |
| PEP240628C00157500 | 2024-06-13 10:30AM EDT | 157.50 | 5.70 | 7.75 | 9.05 | 0.00 | - | 1 | 1 | 33.81% |
| PEP240628C00160000 | 2024-06-14 2:12PM EDT | 160.00 | 5.80 | 5.80 | 6.00 | +0.90 | +18.37% | 1 | 25 | 20.87% |
| PEP240628C00162500 | 2024-06-17 12:14PM EDT | 162.50 | 3.80 | 3.80 | 3.90 | +1.11 | +41.26% | 104 | 63 | 18.46% |
| PEP240628C00165000 | 2024-06-17 12:22PM EDT | 165.00 | 2.01 | 2.10 | 2.18 | +0.61 | +43.57% | 207 | 292 | 16.76% |
| PEP240628C00167500 | 2024-06-17 11:47AM EDT | 167.50 | 0.89 | 0.96 | 0.99 | +0.38 | +74.51% | 152 | 293 | 15.56% |
| PEP240628C00170000 | 2024-06-17 12:22PM EDT | 170.00 | 0.33 | 0.31 | 0.38 | +0.12 | +57.14% | 196 | 1,370 | 15.21% |
| PEP240628C00172500 | 2024-06-17 12:23PM EDT | 172.50 | 0.11 | 0.11 | 0.15 | 0.00 | - | 8 | 76 | 15.82% |
| PEP240628C00175000 | 2024-06-17 12:08PM EDT | 175.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 27 | 714 | 17.09% |
| PEP240628C00177500 | 2024-06-12 11:52AM EDT | 177.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | - | 17 | 19.43% |
| PEP240628C00180000 | 2024-06-17 11:42AM EDT | 180.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 32 | 222 | 21.88% |
| PEP240628C00185000 | 2024-06-17 9:30AM EDT | 185.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 946 | 26.76% |
| PEP240628C00190000 | 2024-06-11 3:28PM EDT | 190.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 7 | 111 | 34.38% |
| PEP240628C00195000 | 2024-06-17 12:23PM EDT | 195.00 | 0.01 | 0.01 | 0.38 | -0.01 | -33.33% | 2 | 27 | 55.42% |
| PEP240628C00200000 | 2024-06-04 10:21AM EDT | 200.00 | 0.43 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 54.49% |
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 | 0.01 | 0.38 | 0.00 | - | - | 4 | 59.86% |
| PEP240628P00140000 | 2024-05-30 10:15AM EDT | 140.00 | 0.09 | 0.01 | 0.39 | 0.00 | - | 2 | 7 | 50.98% |
| PEP240628P00150000 | 2024-06-17 11:19AM EDT | 150.00 | 0.05 | 0.01 | 0.07 | -0.05 | -50.00% | 10 | 16 | 27.15% |
| PEP240628P00152500 | 2024-06-17 10:08AM EDT | 152.50 | 0.09 | 0.01 | 0.30 | -0.05 | -35.71% | 1 | 3 | 31.01% |
| PEP240628P00155000 | 2024-06-17 10:36AM EDT | 155.00 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 3 | 184 | 20.51% |
| PEP240628P00157500 | 2024-06-17 10:49AM EDT | 157.50 | 0.23 | 0.15 | 0.18 | -0.09 | -28.12% | 2 | 183 | 18.56% |
| PEP240628P00160000 | 2024-06-17 11:07AM EDT | 160.00 | 0.36 | 0.30 | 0.33 | -0.24 | -40.00% | 12 | 319 | 16.43% |
| PEP240628P00162500 | 2024-06-17 12:12PM EDT | 162.50 | 0.70 | 0.69 | 0.73 | -0.42 | -37.50% | 54 | 91 | 15.24% |
| PEP240628P00165000 | 2024-06-17 12:13PM EDT | 165.00 | 1.53 | 1.45 | 1.56 | -0.70 | -31.39% | 60 | 541 | 14.45% |
| PEP240628P00167500 | 2024-06-17 12:00PM EDT | 167.50 | 2.96 | 2.75 | 2.88 | -1.78 | -37.55% | 4 | 45 | 13.07% |
| PEP240628P00170000 | 2024-06-14 2:56PM EDT | 170.00 | 6.15 | 4.80 | 4.95 | 0.00 | - | 4 | 31 | 13.99% |
| PEP240628P00172500 | 2024-06-17 10:16AM EDT | 172.50 | 8.00 | 6.30 | 7.35 | +2.00 | +33.33% | 8 | 0 | 16.85% |
| PEP240628P00175000 | 2024-06-12 9:35AM EDT | 175.00 | 10.00 | 8.75 | 9.90 | 0.00 | - | 1 | 2 | 22.22% |
| PEP240628P00180000 | 2024-06-10 3:18PM EDT | 180.00 | 13.82 | 14.50 | 14.80 | 0.00 | - | 3 | 0 | 27.15% |
| PEP240628P00185000 | 2024-06-13 3:50PM EDT | 185.00 | 21.74 | 19.15 | 19.75 | 0.00 | - | 1 | 1 | 31.64% |
| PEP240628P00190000 | 2024-06-13 3:50PM EDT | 190.00 | 26.76 | 24.30 | 24.90 | 0.00 | - | 1 | 0 | 44.43% |
© 2024 Yahoo. Tutti i diritti riservati.