Italia markets closed
Dow Jones
38.835,28 +246,12 (+0,64%) Nasdaq
17.908,44 +219,55 (+1,24%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0737 +0,0028 (+0,26%) Bitcoin EUR
62.285,20 +343,41 (+0,55%) CMC Crypto 200
1.395,22 +7,06 (+0,51%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:41PM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240705C00150000 | 2024-06-12 12:42PM EDT | 150.00 | 13.85 | 16.40 | 17.60 | 0.00 | - | - | 1 | 46.90% |
| PEP240705C00155000 | 2024-06-14 1:35PM EDT | 155.00 | 9.79 | 11.55 | 11.90 | 0.00 | - | 102 | 5 | 29.32% |
| PEP240705C00160000 | 2024-06-17 11:10AM EDT | 160.00 | 6.00 | 6.85 | 7.40 | +1.20 | +25.00% | 3 | 14 | 24.18% |
| PEP240705C00165000 | 2024-06-17 3:17PM EDT | 165.00 | 2.99 | 3.00 | 3.10 | +1.19 | +66.11% | 150 | 221 | 16.85% |
| PEP240705C00170000 | 2024-06-17 3:23PM EDT | 170.00 | 0.77 | 0.76 | 0.93 | +0.40 | +108.11% | 541 | 1,281 | 15.72% |
| PEP240705C00175000 | 2024-06-17 2:40PM EDT | 175.00 | 0.12 | 0.11 | 0.15 | +0.02 | +20.00% | 244 | 1,338 | 14.82% |
| PEP240705C00180000 | 2024-06-17 1:42PM EDT | 180.00 | 0.07 | 0.02 | 0.09 | -0.01 | -12.50% | 10 | 1,508 | 18.95% |
| PEP240705C00185000 | 2024-06-17 10:48AM EDT | 185.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 3 | 115 | 27.20% |
| PEP240705C00190000 | 2024-05-28 12:02PM EDT | 190.00 | 0.21 | 0.01 | 0.10 | 0.00 | - | 2 | 2 | 29.49% |
| PEP240705C00195000 | 2024-06-04 11:14AM EDT | 195.00 | 0.04 | 0.01 | 0.38 | 0.00 | - | 1 | 0 | 43.12% |
| PEP240705C00200000 | 2024-06-17 9:34AM EDT | 200.00 | 0.02 | 0.01 | 0.20 | -0.09 | -81.82% | 1 | 26 | 43.02% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240705P00130000 | 2024-06-14 9:30AM EDT | 130.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 2 | 2 | 52.34% |
| PEP240705P00145000 | 2024-06-14 1:27PM EDT | 145.00 | 0.45 | 0.01 | 0.47 | 0.00 | - | 1 | 7 | 40.87% |
| PEP240705P00150000 | 2024-06-14 3:17PM EDT | 150.00 | 0.10 | 0.02 | 0.30 | 0.00 | - | 3 | 11 | 29.42% |
| PEP240705P00155000 | 2024-06-17 1:59PM EDT | 155.00 | 0.13 | 0.08 | 0.18 | -0.08 | -38.10% | 32 | 240 | 19.34% |
| PEP240705P00160000 | 2024-06-17 12:29PM EDT | 160.00 | 0.48 | 0.32 | 0.38 | -0.32 | -40.00% | 25 | 466 | 14.82% |
| PEP240705P00165000 | 2024-06-17 3:14PM EDT | 165.00 | 1.50 | 1.41 | 1.50 | -1.30 | -46.43% | 114 | 1,092 | 13.16% |
| PEP240705P00170000 | 2024-06-14 3:55PM EDT | 170.00 | 6.25 | 4.15 | 4.45 | 0.00 | - | 2 | 148 | 12.06% |
| PEP240705P00175000 | 2024-06-14 9:43AM EDT | 175.00 | 11.50 | 8.65 | 9.20 | 0.00 | - | 2 | 12 | 16.80% |
| PEP240705P00180000 | 2024-06-17 12:20PM EDT | 180.00 | 14.90 | 13.65 | 16.00 | -0.97 | -6.11% | 1 | 0 | 43.85% |
| PEP240705P00185000 | 2024-06-04 10:49AM EDT | 185.00 | 13.51 | 18.65 | 19.15 | 0.00 | - | 1 | 0 | 27.93% |
© 2024 Yahoo. Tutti i diritti riservati.