Italia markets open in 7 hours 36 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0861 +0,0002 (+0,02%) Bitcoin EUR
64.694,84 -411,28 (-0,63%) CMC Crypto 200
1.526,42 +37,88 (+2,54%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241220C00130000 | 2024-03-01 12:03PM EDT | 130.00 | 38.05 | 46.10 | 49.85 | 0.00 | - | 4 | 3 | 0.00% |
| PEP241220C00140000 | 2024-05-21 10:12AM EDT | 140.00 | 43.36 | 41.70 | 44.10 | +4.55 | +11.72% | 3 | 3 | 32.27% |
| PEP241220C00150000 | 2024-03-18 9:31AM EDT | 150.00 | 22.50 | 24.70 | 25.40 | 0.00 | - | 1 | 1 | 0.00% |
| PEP241220C00155000 | 2024-05-13 9:54AM EDT | 155.00 | 29.20 | 28.90 | 30.90 | 0.00 | - | 5 | 9 | 27.78% |
| PEP241220C00160000 | 2024-05-21 10:37AM EDT | 160.00 | 24.60 | 24.40 | 25.35 | -0.75 | -2.96% | 1 | 93 | 23.02% |
| PEP241220C00165000 | 2024-04-24 2:37PM EDT | 165.00 | 19.70 | 19.75 | 21.15 | 0.00 | - | 14 | 293 | 21.49% |
| PEP241220C00170000 | 2024-05-21 2:06PM EDT | 170.00 | 16.59 | 16.85 | 18.25 | +0.87 | +5.53% | 1 | 265 | 22.21% |
| PEP241220C00175000 | 2024-05-21 11:04AM EDT | 175.00 | 12.83 | 13.40 | 13.65 | -0.47 | -3.53% | 1 | 688 | 18.99% |
| PEP241220C00180000 | 2024-05-21 3:25PM EDT | 180.00 | 10.24 | 10.35 | 10.55 | +0.27 | +2.71% | 17 | 230 | 18.14% |
| PEP241220C00185000 | 2024-05-21 12:18PM EDT | 185.00 | 7.40 | 7.65 | 7.90 | +0.15 | +2.07% | 28 | 494 | 17.41% |
| PEP241220C00190000 | 2024-05-21 11:49AM EDT | 190.00 | 5.35 | 5.50 | 5.65 | +0.20 | +3.88% | 22 | 233 | 16.68% |
| PEP241220C00195000 | 2024-05-21 1:59PM EDT | 195.00 | 3.65 | 3.75 | 3.90 | +0.20 | +5.80% | 1 | 1,038 | 16.10% |
| PEP241220C00200000 | 2024-05-21 10:21AM EDT | 200.00 | 2.33 | 2.47 | 2.67 | +0.04 | +1.75% | 2 | 672 | 15.82% |
| PEP241220C00210000 | 2024-05-21 12:50PM EDT | 210.00 | 0.97 | 1.00 | 1.12 | -0.28 | -22.40% | 1 | 23 | 15.30% |
| PEP241220C00220000 | 2024-05-13 3:46PM EDT | 220.00 | 0.33 | 0.33 | 0.51 | 0.00 | - | 1 | 5 | 15.56% |
| PEP241220C00230000 | 2024-05-14 1:38PM EDT | 230.00 | 0.14 | 0.08 | 0.23 | 0.00 | - | 1 | 75 | 15.87% |
| PEP241220C00240000 | 2024-05-20 9:42AM EDT | 240.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 108 | 17.77% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241220P00105000 | 2024-04-29 1:03PM EDT | 105.00 | 0.11 | 0.00 | 2.21 | 0.00 | - | 2 | 13 | 52.52% |
| PEP241220P00110000 | 2024-05-15 1:59PM EDT | 110.00 | 0.13 | 0.00 | 2.24 | 0.00 | - | 2 | 4 | 49.00% |
| PEP241220P00115000 | 2024-04-15 9:30AM EDT | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PEP241220P00120000 | 2024-05-08 3:56PM EDT | 120.00 | 0.21 | 0.12 | 0.27 | 0.00 | - | 2 | 35 | 27.10% |
| PEP241220P00125000 | 2024-04-23 10:14AM EDT | 125.00 | 0.60 | 0.18 | 0.34 | 0.00 | - | 2 | 106 | 25.71% |
| PEP241220P00130000 | 2024-05-06 11:36AM EDT | 130.00 | 0.51 | 0.27 | 0.41 | 0.00 | - | 1 | 46 | 24.13% |
| PEP241220P00135000 | 2024-05-20 10:19AM EDT | 135.00 | 0.45 | 0.37 | 0.53 | 0.00 | - | 1 | 96 | 22.89% |
| PEP241220P00140000 | 2024-05-15 1:40PM EDT | 140.00 | 0.71 | 0.53 | 0.69 | 0.00 | - | 1 | 163 | 21.69% |
| PEP241220P00145000 | 2024-05-07 10:52AM EDT | 145.00 | 1.03 | 0.75 | 0.88 | 0.00 | - | 1 | 18 | 20.40% |
| PEP241220P00150000 | 2024-05-20 10:17AM EDT | 150.00 | 1.08 | 1.00 | 1.30 | 0.00 | - | 4 | 149 | 19.88% |
| PEP241220P00155000 | 2024-05-20 1:41PM EDT | 155.00 | 1.52 | 1.39 | 1.55 | 0.00 | - | 1 | 374 | 18.21% |
| PEP241220P00160000 | 2024-05-20 3:56PM EDT | 160.00 | 2.12 | 1.93 | 2.09 | 0.00 | - | 1 | 790 | 17.21% |
| PEP241220P00165000 | 2024-05-20 10:16AM EDT | 165.00 | 2.88 | 2.72 | 2.92 | 0.00 | - | 11 | 132 | 16.48% |
| PEP241220P00170000 | 2024-05-20 10:48AM EDT | 170.00 | 3.90 | 3.75 | 4.00 | 0.00 | - | 10 | 279 | 15.69% |
| PEP241220P00175000 | 2024-05-16 3:14PM EDT | 175.00 | 5.20 | 5.25 | 5.70 | 0.00 | - | 3 | 238 | 15.45% |
| PEP241220P00180000 | 2024-05-21 11:47AM EDT | 180.00 | 7.50 | 7.15 | 7.40 | +0.80 | +11.94% | 21 | 539 | 14.39% |
| PEP241220P00185000 | 2024-05-21 3:35PM EDT | 185.00 | 9.65 | 9.50 | 9.85 | -6.60 | -40.62% | 1 | 6 | 13.85% |
© 2024 Yahoo. Tutti i diritti riservati.