Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.523,00 +1.410,00 (+2,35%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241018C00115000 | 2024-02-27 3:46PM EDT | 115.00 | 53.75 | 59.70 | 63.65 | 0.00 | - | - | 0 | 0.00% |
| PEP241018C00125000 | 2024-04-22 10:17AM EDT | 125.00 | 50.97 | 55.85 | 59.70 | 0.00 | - | 3 | 3 | 47.63% |
| PEP241018C00130000 | 2024-02-28 10:43AM EDT | 130.00 | 39.13 | 45.00 | 49.50 | 0.00 | - | - | 1 | 0.00% |
| PEP241018C00145000 | 2024-04-19 9:55AM EDT | 145.00 | 30.05 | 37.10 | 40.35 | 0.00 | - | 2 | 60 | 35.45% |
| PEP241018C00150000 | 2024-03-28 12:51PM EDT | 150.00 | 29.10 | 26.40 | 28.80 | 0.00 | - | 2 | 15 | 0.00% |
| PEP241018C00155000 | 2024-04-01 11:10AM EDT | 155.00 | 22.34 | 23.15 | 24.60 | 0.00 | - | 1 | 12 | 0.00% |
| PEP241018C00160000 | 2024-05-16 12:45PM EDT | 160.00 | 24.35 | 24.30 | 26.60 | 0.00 | - | 2 | 27 | 28.24% |
| PEP241018C00165000 | 2024-05-13 10:10AM EDT | 165.00 | 19.28 | 19.90 | 20.50 | 0.00 | - | 1 | 251 | 21.23% |
| PEP241018C00170000 | 2024-05-09 10:19AM EDT | 170.00 | 13.15 | 15.80 | 17.00 | 0.00 | - | 1 | 511 | 21.30% |
| PEP241018C00175000 | 2024-05-17 9:44AM EDT | 175.00 | 12.15 | 12.10 | 13.80 | +1.20 | +10.96% | 2 | 436 | 21.16% |
| PEP241018C00180000 | 2024-05-17 3:46PM EDT | 180.00 | 9.10 | 8.90 | 9.65 | 0.00 | - | 3 | 419 | 18.14% |
| PEP241018C00185000 | 2024-05-17 3:26PM EDT | 185.00 | 6.42 | 6.20 | 6.45 | +0.02 | +0.31% | 30 | 771 | 16.34% |
| PEP241018C00190000 | 2024-05-17 3:01PM EDT | 190.00 | 4.22 | 4.05 | 6.20 | -0.03 | -0.71% | 112 | 634 | 19.93% |
| PEP241018C00195000 | 2024-05-17 12:05PM EDT | 195.00 | 2.74 | 2.52 | 3.05 | -0.07 | -2.49% | 15 | 340 | 16.07% |
| PEP241018C00200000 | 2024-05-16 3:17PM EDT | 200.00 | 1.55 | 1.50 | 1.64 | -0.04 | -2.52% | 5 | 7,154 | 14.87% |
| PEP241018C00210000 | 2024-05-17 3:44PM EDT | 210.00 | 0.53 | 0.48 | 0.56 | +0.23 | +76.67% | 7 | 511 | 14.69% |
| PEP241018C00220000 | 2024-05-17 2:16PM EDT | 220.00 | 0.19 | 0.12 | 0.24 | 0.00 | - | 50 | 56 | 15.50% |
| PEP241018C00230000 | 2024-05-15 12:58PM EDT | 230.00 | 0.14 | 0.03 | 0.14 | 0.00 | - | 1 | 36 | 16.97% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241018P00100000 | 2024-03-12 2:13PM EDT | 100.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 47.36% |
| PEP241018P00105000 | 2024-04-25 1:17PM EDT | 105.00 | 0.04 | 0.01 | 2.16 | 0.00 | - | - | 1 | 52.93% |
| PEP241018P00110000 | 2024-04-25 1:17PM EDT | 110.00 | 0.08 | 0.02 | 0.41 | 0.00 | - | 2 | 7 | 40.85% |
| PEP241018P00115000 | 2024-04-10 1:04PM EDT | 115.00 | 0.25 | 0.03 | 0.58 | 0.00 | - | 1 | 81 | 40.09% |
| PEP241018P00120000 | 2024-04-30 10:48AM EDT | 120.00 | 0.15 | 0.04 | 0.19 | 0.00 | - | 1 | 2 | 30.62% |
| PEP241018P00125000 | 2024-05-16 11:03AM EDT | 125.00 | 0.10 | 0.06 | 0.17 | 0.00 | - | 1 | 11 | 27.49% |
| PEP241018P00130000 | 2024-05-13 10:41AM EDT | 130.00 | 0.18 | 0.10 | 0.22 | 0.00 | - | 2 | 128 | 25.98% |
| PEP241018P00135000 | 2024-05-13 10:42AM EDT | 135.00 | 0.23 | 0.16 | 0.28 | 0.00 | - | 2 | 275 | 24.39% |
| PEP241018P00140000 | 2024-04-29 10:23AM EDT | 140.00 | 0.60 | 0.24 | 0.35 | 0.00 | - | 1 | 76 | 22.73% |
| PEP241018P00145000 | 2024-05-16 3:54PM EDT | 145.00 | 0.39 | 0.34 | 0.46 | 0.00 | - | 13 | 996 | 21.28% |
| PEP241018P00150000 | 2024-05-17 10:25AM EDT | 150.00 | 0.56 | 0.53 | 0.87 | -0.02 | -3.45% | 1 | 63 | 21.57% |
| PEP241018P00155000 | 2024-05-16 3:31PM EDT | 155.00 | 0.82 | 0.75 | 0.81 | 0.00 | - | 14 | 824 | 18.37% |
| PEP241018P00160000 | 2024-05-16 3:48PM EDT | 160.00 | 1.11 | 1.11 | 1.17 | 0.00 | - | 15 | 283 | 17.27% |
| PEP241018P00165000 | 2024-05-16 3:35PM EDT | 165.00 | 1.72 | 1.64 | 1.75 | 0.00 | - | 34 | 316 | 16.39% |
| PEP241018P00170000 | 2024-05-17 1:39PM EDT | 170.00 | 2.50 | 2.50 | 2.72 | -0.12 | -4.58% | 14 | 261 | 15.89% |
| PEP241018P00175000 | 2024-05-16 3:29PM EDT | 175.00 | 3.85 | 3.75 | 3.90 | 0.00 | - | 10 | 246 | 14.94% |
| PEP241018P00180000 | 2024-05-17 3:40PM EDT | 180.00 | 5.46 | 5.50 | 5.70 | -0.19 | -3.36% | 8 | 272 | 14.37% |
| PEP241018P00185000 | 2024-05-13 11:26AM EDT | 185.00 | 8.65 | 7.80 | 8.00 | 0.00 | - | 1 | 4 | 13.67% |
| PEP241018P00190000 | 2024-05-17 12:53PM EDT | 190.00 | 10.59 | 10.40 | 12.55 | -4.71 | -30.78% | 6 | 9 | 16.72% |
| PEP241018P00195000 | 2024-04-26 3:46PM EDT | 195.00 | 19.45 | 13.60 | 15.85 | 0.00 | - | 1 | 1 | 16.06% |
© 2024 Yahoo. Tutti i diritti riservati.