Italia markets close in 3 hours 50 minutes
FTSE MIB
34.511,26 -313,75 (-0,90%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,45 -1,35 (-1,69%) Bitcoin EUR
65.622,78 +3.852,53 (+6,24%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250620C00130000 | 2024-03-25 10:07AM EDT | 130.00 | 47.20 | 46.35 | 48.05 | 0.00 | - | 5 | 5 | 0.00% |
| PEP250620C00140000 | 2024-05-06 1:09PM EDT | 140.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| PEP250620C00145000 | 2024-04-25 11:17AM EDT | 145.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| PEP250620C00150000 | 2024-04-17 9:59AM EDT | 150.00 | 27.10 | 37.10 | 39.85 | 0.00 | - | 1 | 2 | 31.33% |
| PEP250620C00155000 | 2024-05-15 11:58AM EDT | 155.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PEP250620C00160000 | 2024-04-24 11:04AM EDT | 160.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PEP250620C00165000 | 2024-05-20 10:52AM EDT | 165.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| PEP250620C00170000 | 2024-05-10 2:24PM EDT | 170.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| PEP250620C00175000 | 2024-05-08 11:52AM EDT | 175.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| PEP250620C00180000 | 2024-05-20 3:48PM EDT | 180.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 0.00% |
| PEP250620C00185000 | 2024-05-20 2:26PM EDT | 185.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 58 | 902 | 0.78% |
| PEP250620C00190000 | 2024-05-20 12:16PM EDT | 190.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 15 | 286 | 1.56% |
| PEP250620C00195000 | 2024-05-20 3:21PM EDT | 195.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 54 | 609 | 1.56% |
| PEP250620C00200000 | 2024-05-20 3:31PM EDT | 200.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 59 | 777 | 1.56% |
| PEP250620C00210000 | 2024-05-20 2:28PM EDT | 210.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 5 | 230 | 3.13% |
| PEP250620C00220000 | 2024-05-17 11:40AM EDT | 220.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| PEP250620C00230000 | 2024-05-16 11:37AM EDT | 230.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| PEP250620C00240000 | 2024-04-29 9:30AM EDT | 240.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250620P00095000 | 2024-04-18 3:14PM EDT | 95.00 | 0.48 | 0.00 | 2.38 | 0.00 | - | - | 1 | 45.04% |
| PEP250620P00100000 | 2024-04-16 3:02PM EDT | 100.00 | 0.42 | 0.00 | 2.43 | 0.00 | - | - | 4 | 42.26% |
| PEP250620P00105000 | 2024-04-29 1:06PM EDT | 105.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| PEP250620P00110000 | 2024-04-18 1:53PM EDT | 110.00 | 0.90 | 0.00 | 2.58 | 0.00 | - | - | 2 | 37.20% |
| PEP250620P00115000 | 2024-05-08 3:02PM EDT | 115.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 6.25% |
| PEP250620P00120000 | 2024-05-08 3:05PM EDT | 120.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| PEP250620P00125000 | 2024-04-22 11:26AM EDT | 125.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| PEP250620P00130000 | 2024-05-14 1:28PM EDT | 130.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| PEP250620P00135000 | 2024-04-09 9:33AM EDT | 135.00 | 2.50 | 1.37 | 1.91 | 0.00 | - | 1 | 5 | 22.54% |
| PEP250620P00140000 | 2024-05-02 1:15PM EDT | 140.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 100 | 402 | 6.25% |
| PEP250620P00145000 | 2024-04-29 11:38AM EDT | 145.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 3.13% |
| PEP250620P00150000 | 2024-05-13 1:35PM EDT | 150.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 125 | 227 | 3.13% |
| PEP250620P00155000 | 2024-05-20 3:19PM EDT | 155.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 269 | 3.13% |
| PEP250620P00160000 | 2024-05-17 3:02PM EDT | 160.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 10 | 349 | 3.13% |
| PEP250620P00165000 | 2024-05-17 3:13PM EDT | 165.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 27 | 528 | 1.56% |
| PEP250620P00170000 | 2024-05-17 12:58PM EDT | 170.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 6 | 692 | 1.56% |
| PEP250620P00175000 | 2024-05-17 3:50PM EDT | 175.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 0.78% |
| PEP250620P00180000 | 2024-05-20 3:25PM EDT | 180.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 12 | 691 | 0.05% |
| PEP250620P00190000 | 2024-04-29 3:05PM EDT | 190.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PEP250620P00210000 | 2024-03-21 3:38PM EDT | 210.00 | 37.05 | 33.50 | 38.50 | 0.00 | - | 1 | 0 | 25.17% |
| PEP250620P00220000 | 2024-03-14 3:28PM EDT | 220.00 | 55.20 | 49.90 | 53.85 | 0.00 | - | 1 | 0 | 36.32% |
© 2024 Yahoo. Tutti i diritti riservati.