Italia markets closed
Dow Jones
39.828,65 +21,88 (+0,05%) Nasdaq
16.807,18 +12,30 (+0,07%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.560,34 +2.363,98 (+3,80%) CMC Crypto 200
1.516,67 +28,13 (+1,89%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:18PM EDT. Mercato aperto.
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250321C00140000 | 2024-05-09 1:48PM EDT | 140.00 | 41.10 | 42.90 | 44.35 | 0.00 | - | 2 | 1 | 29.16% |
| PEP250321C00160000 | 2024-05-07 3:05PM EDT | 160.00 | 24.20 | 25.50 | 26.55 | 0.00 | - | - | 1 | 22.55% |
| PEP250321C00170000 | 2024-05-13 9:52AM EDT | 170.00 | 19.40 | 18.55 | 19.75 | 0.00 | - | 1 | 4 | 21.73% |
| PEP250321C00175000 | 2024-05-13 9:44AM EDT | 175.00 | 15.51 | 14.85 | 16.50 | 0.00 | - | 1 | 693 | 20.96% |
| PEP250321C00180000 | 2024-05-21 10:35AM EDT | 180.00 | 12.25 | 11.90 | 12.45 | -0.25 | -2.00% | 168 | 686 | 18.56% |
| PEP250321C00185000 | 2024-05-16 3:41PM EDT | 185.00 | 10.85 | 9.65 | 9.75 | 0.00 | - | 1 | 705 | 17.81% |
| PEP250321C00190000 | 2024-05-20 3:14PM EDT | 190.00 | 7.30 | 7.30 | 7.45 | 0.00 | - | 4 | 156 | 17.16% |
| PEP250321C00195000 | 2024-05-21 12:03PM EDT | 195.00 | 5.50 | 5.45 | 5.55 | +0.35 | +6.86% | 15 | 24 | 16.60% |
| PEP250321C00200000 | 2024-05-21 11:17AM EDT | 200.00 | 3.95 | 3.85 | 4.00 | +0.20 | +5.33% | 25 | 16 | 16.07% |
| PEP250321C00210000 | 2024-05-20 2:28PM EDT | 210.00 | 1.92 | 1.83 | 2.51 | 0.00 | - | 1 | 100 | 16.69% |
| PEP250321C00220000 | 2024-05-09 10:15AM EDT | 220.00 | 0.72 | 0.79 | 0.94 | 0.00 | - | 10 | 11 | 15.11% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250321P00110000 | 2024-04-30 12:56PM EDT | 110.00 | 0.38 | 0.00 | 2.37 | 0.00 | - | - | 1 | 41.48% |
| PEP250321P00115000 | 2024-04-30 12:52PM EDT | 115.00 | 0.48 | 0.00 | 2.43 | 0.00 | - | - | 1 | 38.73% |
| PEP250321P00120000 | 2024-04-30 1:45PM EDT | 120.00 | 0.68 | 0.00 | 0.90 | 0.00 | - | - | 0 | 28.14% |
| PEP250321P00130000 | 2024-05-15 1:56PM EDT | 130.00 | 0.75 | 0.25 | 0.75 | 0.00 | - | 2 | 3 | 22.58% |
| PEP250321P00135000 | 2024-05-02 1:07PM EDT | 135.00 | 1.21 | 0.79 | 1.13 | 0.00 | - | 1 | 2 | 22.45% |
| PEP250321P00140000 | 2024-05-16 1:01PM EDT | 140.00 | 1.04 | 1.01 | 1.09 | 0.00 | - | 3 | 16 | 20.02% |
| PEP250321P00145000 | 2024-05-13 10:40AM EDT | 145.00 | 1.42 | 1.32 | 1.44 | 0.00 | - | 1 | 102 | 19.21% |
| PEP250321P00150000 | 2024-05-20 12:10PM EDT | 150.00 | 1.82 | 1.73 | 1.87 | 0.00 | - | 6 | 27 | 18.34% |
| PEP250321P00155000 | 2024-05-14 9:37AM EDT | 155.00 | 2.43 | 2.31 | 2.46 | 0.00 | - | 10 | 19 | 17.57% |
| PEP250321P00160000 | 2024-05-17 11:39AM EDT | 160.00 | 2.95 | 3.05 | 3.25 | 0.00 | - | 5 | 217 | 16.89% |
| PEP250321P00165000 | 2024-05-13 1:41PM EDT | 165.00 | 4.36 | 4.05 | 4.20 | 0.00 | - | 243 | 249 | 16.10% |
| PEP250321P00170000 | 2024-05-01 3:20PM EDT | 170.00 | 7.14 | 5.30 | 5.45 | 0.00 | - | - | 1 | 15.39% |
| PEP250321P00175000 | 2024-05-21 9:34AM EDT | 175.00 | 7.16 | 6.85 | 7.15 | +0.29 | +4.22% | 1 | 2 | 14.91% |
| PEP250321P00180000 | 2024-05-21 12:03PM EDT | 180.00 | 8.80 | 8.80 | 9.00 | +0.55 | +7.14% | 4 | 754 | 14.09% |
| PEP250321P00220000 | 2024-04-30 9:30AM EDT | 220.00 | 43.83 | 38.25 | 41.90 | 0.00 | - | - | 1 | 19.60% |
© 2024 Yahoo. Tutti i diritti riservati.