Italia markets close in 1 hour 39 minutes
FTSE MIB
33.281,70 +373,65 (+1,14%) Dow Jones
38.855,04 +76,94 (+0,20%) Nasdaq
17.853,56 -3,46 (-0,02%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,59 +0,26 (+0,32%) Bitcoin EUR
60.371,95 -384,29 (-0,63%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:51AM 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 | 0.00 | 39.30 | 0.00 | - | 1 | 1 | 60.34% |
| PEP240816C00140000 | 2024-06-17 9:46AM EDT | 140.00 | 25.90 | 26.35 | 29.60 | 0.00 | - | 16 | 16 | 49.13% |
| PEP240816C00150000 | 2024-06-17 2:11PM EDT | 150.00 | 17.75 | 18.15 | 19.50 | 0.00 | - | 5 | 27 | 35.49% |
| PEP240816C00155000 | 2024-06-17 9:30AM EDT | 155.00 | 11.15 | 12.80 | 15.05 | 0.00 | - | 29 | 77 | 31.35% |
| PEP240816C00160000 | 2024-06-18 9:30AM EDT | 160.00 | 10.00 | 9.10 | 10.40 | +1.00 | +11.11% | 1 | 75 | 25.57% |
| PEP240816C00165000 | 2024-06-18 9:30AM EDT | 165.00 | 6.30 | 5.75 | 6.20 | +0.35 | +5.88% | 1 | 446 | 20.50% |
| PEP240816C00170000 | 2024-06-18 9:32AM EDT | 170.00 | 3.20 | 3.35 | 3.55 | -0.05 | -1.54% | 2 | 1,205 | 18.99% |
| PEP240816C00175000 | 2024-06-17 3:59PM EDT | 175.00 | 1.60 | 1.51 | 1.86 | 0.00 | - | 236 | 435 | 18.29% |
| PEP240816C00180000 | 2024-06-18 9:31AM EDT | 180.00 | 0.73 | 0.55 | 0.75 | +0.04 | +5.80% | 6 | 3,040 | 16.99% |
| PEP240816C00185000 | 2024-06-17 3:16PM EDT | 185.00 | 0.27 | 0.26 | 0.34 | 0.00 | - | 103 | 999 | 17.19% |
| PEP240816C00190000 | 2024-06-17 2:06PM EDT | 190.00 | 0.18 | 0.05 | 0.36 | 0.00 | - | 24 | 657 | 20.68% |
| PEP240816C00195000 | 2024-06-13 10:14AM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1,230 | 20.26% |
| PEP240816C00200000 | 2024-06-06 10:04AM EDT | 200.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 69 | 24.00% |
| PEP240816C00210000 | 2024-05-23 1:44PM EDT | 210.00 | 0.16 | 0.01 | 0.40 | 0.00 | - | - | 0 | 32.81% |
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 | 0.01 | 0.45 | 0.00 | - | 1 | 21 | 36.82% |
| PEP240816P00140000 | 2024-06-12 1:19PM EDT | 140.00 | 0.23 | 0.01 | 0.66 | 0.00 | - | 1 | 4 | 30.08% |
| PEP240816P00145000 | 2024-06-17 12:06PM EDT | 145.00 | 0.33 | 0.04 | 0.75 | 0.00 | - | 1 | 107 | 26.10% |
| PEP240816P00150000 | 2024-06-17 3:44PM EDT | 150.00 | 0.52 | 0.47 | 0.52 | 0.00 | - | 5 | 50 | 19.15% |
| PEP240816P00155000 | 2024-06-17 3:55PM EDT | 155.00 | 0.96 | 0.82 | 1.04 | 0.00 | - | 21 | 1,613 | 18.03% |
| PEP240816P00160000 | 2024-06-17 3:56PM EDT | 160.00 | 1.73 | 1.64 | 1.93 | 0.00 | - | 48 | 318 | 16.67% |
| PEP240816P00165000 | 2024-06-17 3:56PM EDT | 165.00 | 3.23 | 2.87 | 3.40 | 0.00 | - | 113 | 280 | 15.09% |
| PEP240816P00170000 | 2024-06-17 1:25PM EDT | 170.00 | 6.15 | 4.85 | 5.80 | 0.00 | - | 3 | 551 | 13.61% |
| PEP240816P00175000 | 2024-06-17 1:57PM EDT | 175.00 | 9.60 | 8.85 | 9.40 | 0.00 | - | 3 | 267 | 12.75% |
| PEP240816P00180000 | 2024-06-14 3:57PM EDT | 180.00 | 16.95 | 12.50 | 14.00 | 0.00 | - | 110 | 111 | 13.94% |
| PEP240816P00185000 | 2024-06-14 9:53AM EDT | 185.00 | 22.24 | 18.35 | 20.05 | 0.00 | - | 1 | 1 | 25.38% |
| PEP240816P00190000 | 2024-06-10 2:54PM EDT | 190.00 | 23.85 | 23.10 | 24.35 | 0.00 | - | 45 | 0 | 24.26% |
© 2024 Yahoo. Tutti i diritti riservati.