Italia markets close in 1 hour 39 minutes
FTSE MIB
33.282,10 +374,05 (+1,14%) Dow Jones
38.863,56 +85,46 (+0,22%) Nasdaq
17.851,92 -5,10 (-0,03%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,64 +0,31 (+0,39%) 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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250117C00080000 | 2024-06-10 3:20PM EDT | 80.00 | 88.00 | 86.15 | 89.55 | 0.00 | - | 2 | 2 | 61.45% |
| PEP250117C00085000 | 2024-06-06 3:58PM EDT | 85.00 | 88.15 | 81.25 | 84.60 | 0.00 | - | 2 | 9 | 57.69% |
| PEP250117C00090000 | 2024-02-28 1:22PM EDT | 90.00 | 76.59 | 83.75 | 88.50 | 0.00 | - | 2 | 3 | 95.63% |
| PEP250117C00095000 | 2024-04-26 9:49AM EDT | 95.00 | 83.55 | 81.50 | 84.45 | 0.00 | - | 4 | 22 | 96.35% |
| PEP250117C00100000 | 2024-06-13 9:51AM EDT | 100.00 | 63.82 | 66.60 | 69.35 | 0.00 | - | 1 | 16 | 54.59% |
| PEP250117C00105000 | 2024-06-04 3:51PM EDT | 105.00 | 69.25 | 61.75 | 65.05 | 0.00 | - | 2 | 3 | 53.87% |
| PEP250117C00110000 | 2024-06-17 11:04AM EDT | 110.00 | 56.80 | 56.70 | 59.75 | 0.00 | - | 1 | 26 | 48.32% |
| PEP250117C00115000 | 2024-04-15 10:00AM EDT | 115.00 | 54.60 | 63.80 | 67.35 | 0.00 | - | 1 | 3 | 80.71% |
| PEP250117C00120000 | 2024-04-22 1:52PM EDT | 120.00 | 58.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117C00125000 | 2024-06-14 10:51AM EDT | 125.00 | 40.90 | 41.95 | 45.40 | 0.00 | - | 1 | 358 | 39.25% |
| PEP250117C00130000 | 2024-06-11 1:56PM EDT | 130.00 | 37.80 | 37.95 | 39.95 | 0.00 | - | 2 | 170 | 33.92% |
| PEP250117C00135000 | 2024-06-17 10:20AM EDT | 135.00 | 32.55 | 33.90 | 34.75 | 0.00 | - | 10 | 67 | 29.66% |
| PEP250117C00140000 | 2024-05-15 1:18PM EDT | 140.00 | 42.25 | 27.15 | 28.85 | 0.00 | - | 3 | 59 | 23.20% |
| PEP250117C00145000 | 2024-06-10 11:45AM EDT | 145.00 | 25.98 | 24.75 | 25.80 | 0.00 | - | 5 | 40 | 25.62% |
| PEP250117C00150000 | 2024-06-14 10:54AM EDT | 150.00 | 19.15 | 20.75 | 21.65 | 0.00 | - | 1 | 145 | 24.03% |
| PEP250117C00155000 | 2024-06-17 1:54PM EDT | 155.00 | 16.95 | 17.10 | 17.65 | 0.00 | - | 7 | 179 | 22.36% |
| PEP250117C00160000 | 2024-06-17 2:01PM EDT | 160.00 | 13.50 | 13.60 | 14.40 | 0.00 | - | 4 | 507 | 21.78% |
| PEP250117C00165000 | 2024-06-17 3:17PM EDT | 165.00 | 10.55 | 10.30 | 10.80 | 0.00 | - | 37 | 1,043 | 19.85% |
| PEP250117C00170000 | 2024-06-17 3:19PM EDT | 170.00 | 7.95 | 7.75 | 8.20 | +0.05 | +0.63% | 1 | 2,357 | 19.20% |
| PEP250117C00175000 | 2024-06-18 9:34AM EDT | 175.00 | 5.72 | 5.55 | 5.80 | +0.02 | +0.35% | 1 | 2,705 | 18.14% |
| PEP250117C00180000 | 2024-06-18 9:35AM EDT | 180.00 | 4.10 | 3.60 | 4.10 | +0.15 | +3.80% | 1 | 3,105 | 17.68% |
| PEP250117C00185000 | 2024-06-17 3:56PM EDT | 185.00 | 2.70 | 2.48 | 2.72 | 0.00 | - | 25 | 1,395 | 17.07% |
| PEP250117C00190000 | 2024-06-17 3:36PM EDT | 190.00 | 1.69 | 1.48 | 1.94 | 0.00 | - | 15 | 3,043 | 17.21% |
| PEP250117C00195000 | 2024-06-17 3:59PM EDT | 195.00 | 1.07 | 0.91 | 1.22 | 0.00 | - | 25 | 1,261 | 16.79% |
| PEP250117C00200000 | 2024-06-18 9:31AM EDT | 200.00 | 0.67 | 0.60 | 0.75 | 0.00 | - | 1 | 3,534 | 16.48% |
| PEP250117C00210000 | 2024-06-17 10:17AM EDT | 210.00 | 0.30 | 0.04 | 0.65 | 0.00 | - | 2 | 694 | 19.08% |
| PEP250117C00220000 | 2024-06-17 10:18AM EDT | 220.00 | 0.19 | 0.05 | 0.54 | 0.00 | - | 2 | 545 | 21.17% |
| PEP250117C00230000 | 2024-06-17 10:19AM EDT | 230.00 | 0.07 | 0.01 | 0.46 | 0.00 | - | 2 | 351 | 23.10% |
| PEP250117C00240000 | 2024-06-13 9:40AM EDT | 240.00 | 0.06 | 0.02 | 0.43 | 0.00 | - | 1 | 727 | 25.20% |
| PEP250117C00250000 | 2024-06-03 3:03PM EDT | 250.00 | 0.01 | 0.02 | 0.40 | 0.00 | - | 1 | 412 | 27.10% |
| PEP250117C00260000 | 2024-04-25 1:13PM EDT | 260.00 | 0.07 | 0.01 | 0.43 | 0.00 | - | 2 | 267 | 29.54% |
| PEP250117C00270000 | 2024-04-24 2:52PM EDT | 270.00 | 0.10 | 0.01 | 0.42 | 0.00 | - | 2 | 202 | 31.42% |
| PEP250117C00280000 | 2024-03-20 1:12PM EDT | 280.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 2 | 320 | 31.06% |
| PEP250117C00290000 | 2024-06-14 9:49AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 468 | 26.95% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250117P00080000 | 2024-06-10 10:30AM EDT | 80.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 20 | 86 | 43.95% |
| PEP250117P00085000 | 2024-05-14 9:30AM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 121 | 12.50% |
| PEP250117P00090000 | 2024-06-14 10:30AM EDT | 90.00 | 0.09 | 0.03 | 0.42 | 0.00 | - | 2 | 461 | 42.04% |
| PEP250117P00095000 | 2024-06-14 10:29AM EDT | 95.00 | 0.15 | 0.05 | 0.44 | 0.00 | - | 2 | 423 | 39.09% |
| PEP250117P00100000 | 2024-05-28 10:45AM EDT | 100.00 | 0.22 | 0.01 | 0.51 | 0.00 | - | 2 | 629 | 36.89% |
| PEP250117P00105000 | 2024-06-17 10:21AM EDT | 105.00 | 0.20 | 0.02 | 0.61 | 0.00 | - | 2 | 207 | 34.96% |
| PEP250117P00110000 | 2024-06-17 10:20AM EDT | 110.00 | 0.24 | 0.11 | 0.35 | 0.00 | - | 2 | 288 | 28.86% |
| PEP250117P00115000 | 2024-06-14 10:31AM EDT | 115.00 | 0.38 | 0.07 | 0.75 | 0.00 | - | 2 | 88 | 30.29% |
| PEP250117P00120000 | 2024-06-13 10:27AM EDT | 120.00 | 0.55 | 0.14 | 0.80 | 0.00 | - | 2 | 1,022 | 27.77% |
| PEP250117P00125000 | 2024-06-12 1:39PM EDT | 125.00 | 0.64 | 0.30 | 0.91 | 0.00 | - | 11 | 363 | 25.67% |
| PEP250117P00130000 | 2024-06-14 10:41AM EDT | 130.00 | 0.86 | 0.60 | 0.90 | 0.00 | - | 1 | 646 | 22.78% |
| PEP250117P00135000 | 2024-06-13 3:34PM EDT | 135.00 | 1.20 | 0.94 | 1.18 | 0.00 | - | 1 | 362 | 21.47% |
| PEP250117P00140000 | 2024-06-17 2:35PM EDT | 140.00 | 1.40 | 1.19 | 1.59 | 0.00 | - | 2 | 1,197 | 20.35% |
| PEP250117P00145000 | 2024-06-17 2:04PM EDT | 145.00 | 1.95 | 1.86 | 2.05 | 0.00 | - | 2 | 3,028 | 18.95% |
| PEP250117P00150000 | 2024-06-17 3:01PM EDT | 150.00 | 2.78 | 2.52 | 2.81 | 0.00 | - | 38 | 1,507 | 17.98% |
| PEP250117P00155000 | 2024-06-17 9:46AM EDT | 155.00 | 4.34 | 3.65 | 4.70 | 0.00 | - | 1 | 2,561 | 19.05% |
| PEP250117P00160000 | 2024-06-17 9:46AM EDT | 160.00 | 5.87 | 4.35 | 5.50 | 0.00 | - | 1 | 1,470 | 16.75% |
| PEP250117P00165000 | 2024-06-17 3:58PM EDT | 165.00 | 6.85 | 6.65 | 7.05 | 0.00 | - | 9 | 1,793 | 15.36% |
| PEP250117P00170000 | 2024-06-13 3:32PM EDT | 170.00 | 10.88 | 8.65 | 9.20 | 0.00 | - | 66 | 2,087 | 14.23% |
| PEP250117P00175000 | 2024-06-13 10:39AM EDT | 175.00 | 14.70 | 11.05 | 12.25 | 0.00 | - | 5 | 1,173 | 13.83% |
| PEP250117P00180000 | 2024-06-11 12:43PM EDT | 180.00 | 16.15 | 14.90 | 15.75 | 0.00 | - | 12 | 2,447 | 13.28% |
| PEP250117P00185000 | 2024-06-12 11:50AM EDT | 185.00 | 21.50 | 19.05 | 19.80 | 0.00 | - | 1 | 689 | 12.98% |
| PEP250117P00190000 | 2024-05-28 10:39AM EDT | 190.00 | 18.25 | 21.95 | 25.20 | 0.00 | - | 1 | 6 | 16.43% |
| PEP250117P00195000 | 2024-04-30 1:20PM EDT | 195.00 | 20.30 | 23.60 | 27.50 | 0.00 | - | 1 | 57 | 0.00% |
| PEP250117P00200000 | 2024-01-08 10:57AM EDT | 200.00 | 31.60 | 27.65 | 29.70 | 0.00 | - | 10 | 2 | 0.00% |
| PEP250117P00210000 | 2024-06-11 3:49PM EDT | 210.00 | 45.41 | 42.65 | 45.55 | 0.00 | - | 3 | 7 | 25.34% |
| PEP250117P00220000 | 2024-06-11 3:49PM EDT | 220.00 | 55.43 | 51.95 | 55.10 | 0.00 | - | 3 | 0 | 26.89% |
| PEP250117P00230000 | 2024-03-26 3:36PM EDT | 230.00 | 57.85 | 51.60 | 55.05 | 0.00 | - | 3 | 3 | 0.00% |
| PEP250117P00240000 | 2024-03-26 3:36PM EDT | 240.00 | 67.87 | 61.55 | 64.55 | 0.00 | - | 3 | 0 | 0.00% |
| PEP250117P00250000 | 2023-03-17 10:26AM EDT | 250.00 | 74.95 | 65.35 | 67.45 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00260000 | 2023-09-25 1:03PM EDT | 260.00 | 85.98 | 95.00 | 99.05 | 0.00 | - | 1 | 0 | 52.44% |
| PEP250117P00270000 | 2023-06-29 9:30AM EDT | 270.00 | 87.15 | 78.20 | 81.05 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00290000 | 2023-06-05 9:49AM EDT | 290.00 | 104.50 | 103.25 | 104.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.