Italia markets closed
Dow Jones
38.764,10 +174,94 (+0,45%) Nasdaq
17.902,25 +213,37 (+1,21%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0739 +0,0030 (+0,28%) Bitcoin EUR
62.421,49 +441,45 (+0,71%) CMC Crypto 200
1.398,42 +10,26 (+0,74%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:01PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240816C00130000 | 2024-06-13 9:52AM EDT | 130.00 | 33.90 | 36.25 | 38.85 | 0.00 | - | 1 | 1 | 51.56% |
| PEP240816C00140000 | 2024-06-17 9:46AM EDT | 140.00 | 25.90 | 26.10 | 29.30 | +1.00 | +4.02% | 16 | 16 | 50.48% |
| PEP240816C00150000 | 2024-06-17 2:11PM EDT | 150.00 | 17.75 | 16.65 | 17.90 | +1.75 | +10.94% | 5 | 25 | 29.90% |
| PEP240816C00155000 | 2024-06-17 9:30AM EDT | 155.00 | 11.15 | 13.05 | 13.70 | -0.60 | -5.11% | 3 | 40 | 27.42% |
| PEP240816C00160000 | 2024-06-17 1:17PM EDT | 160.00 | 9.00 | 9.00 | 9.65 | +1.09 | +13.78% | 11 | 76 | 24.29% |
| PEP240816C00165000 | 2024-06-17 2:29PM EDT | 165.00 | 5.80 | 5.60 | 5.80 | +1.10 | +23.40% | 94 | 429 | 20.33% |
| PEP240816C00170000 | 2024-06-17 2:31PM EDT | 170.00 | 3.15 | 3.05 | 3.20 | +0.80 | +34.04% | 241 | 1,079 | 18.60% |
| PEP240816C00175000 | 2024-06-17 2:46PM EDT | 175.00 | 1.48 | 1.46 | 1.53 | +0.43 | +39.45% | 143 | 469 | 17.43% |
| PEP240816C00180000 | 2024-06-17 2:22PM EDT | 180.00 | 0.66 | 0.61 | 0.70 | +0.20 | +43.48% | 66 | 3,068 | 17.16% |
| PEP240816C00185000 | 2024-06-17 1:11PM EDT | 185.00 | 0.27 | 0.24 | 0.30 | +0.10 | +58.82% | 102 | 1,089 | 17.14% |
| PEP240816C00190000 | 2024-06-17 2:06PM EDT | 190.00 | 0.18 | 0.07 | 0.18 | +0.03 | +20.00% | 24 | 633 | 18.41% |
| PEP240816C00195000 | 2024-06-13 10:14AM EDT | 195.00 | 0.10 | 0.03 | 0.44 | 0.00 | - | 1 | 1,230 | 25.12% |
| PEP240816C00200000 | 2024-06-06 10:04AM EDT | 200.00 | 0.11 | 0.02 | 0.20 | 0.00 | - | 1 | 69 | 24.27% |
| PEP240816C00210000 | 2024-05-23 1:44PM EDT | 210.00 | 0.16 | 0.01 | 0.40 | 0.00 | - | - | 0 | 33.06% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240816P00130000 | 2024-06-14 3:47PM EDT | 130.00 | 0.15 | 0.04 | 0.56 | 0.00 | - | 1 | 21 | 37.70% |
| PEP240816P00140000 | 2024-06-12 1:19PM EDT | 140.00 | 0.23 | 0.19 | 0.42 | 0.00 | - | 1 | 4 | 26.39% |
| PEP240816P00145000 | 2024-06-17 12:06PM EDT | 145.00 | 0.33 | 0.28 | 0.34 | -0.09 | -21.43% | 1 | 107 | 20.90% |
| PEP240816P00150000 | 2024-06-17 12:32PM EDT | 150.00 | 0.53 | 0.49 | 0.54 | -0.22 | -29.33% | 4 | 46 | 18.59% |
| PEP240816P00155000 | 2024-06-17 2:17PM EDT | 155.00 | 0.98 | 0.97 | 1.01 | -0.39 | -28.47% | 14 | 1,606 | 16.99% |
| PEP240816P00160000 | 2024-06-17 12:38PM EDT | 160.00 | 1.96 | 1.86 | 1.90 | -0.54 | -21.60% | 44 | 309 | 15.52% |
| PEP240816P00165000 | 2024-06-17 2:30PM EDT | 165.00 | 3.40 | 3.40 | 3.55 | -0.90 | -20.93% | 94 | 246 | 14.31% |
| PEP240816P00170000 | 2024-06-17 1:25PM EDT | 170.00 | 6.15 | 5.90 | 6.10 | -1.25 | -16.89% | 3 | 550 | 12.76% |
| PEP240816P00175000 | 2024-06-17 1:57PM EDT | 175.00 | 9.60 | 9.55 | 10.30 | -2.21 | -18.71% | 3 | 266 | 14.33% |
| PEP240816P00180000 | 2024-06-14 3:57PM EDT | 180.00 | 16.95 | 14.10 | 15.45 | 0.00 | - | 110 | 111 | 19.68% |
| PEP240816P00185000 | 2024-06-14 9:53AM EDT | 185.00 | 22.24 | 18.45 | 20.40 | 0.00 | - | 1 | 1 | 23.44% |
| PEP240816P00190000 | 2024-06-10 2:54PM EDT | 190.00 | 23.85 | 24.15 | 25.60 | 0.00 | - | 45 | 0 | 28.65% |
© 2024 Yahoo. Tutti i diritti riservati.