Italia markets closed
Dow Jones
38.472,80 +232,82 (+0,61%) Nasdaq
15.685,73 +234,43 (+1,52%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0702 +0,0046 (+0,43%) Bitcoin EUR
62.356,70 +470,96 (+0,76%) CMC Crypto 200
1.430,21 +15,45 (+1,09%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:19PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00145000 | 2024-04-17 3:52PM EDT | 145.00 | 24.90 | 26.95 | 27.35 | 0.00 | - | - | 1 | 81.05% |
| PEP240426C00150000 | 2024-04-19 3:54PM EDT | 150.00 | 24.30 | 21.65 | 22.35 | 0.00 | - | 1 | 1 | 81.35% |
| PEP240426C00155000 | 2024-04-22 10:12AM EDT | 155.00 | 17.50 | 17.00 | 17.30 | -2.50 | -12.50% | 1 | 3 | 53.32% |
| PEP240426C00160000 | 2024-04-18 11:04AM EDT | 160.00 | 11.40 | 11.80 | 12.60 | 0.00 | - | 3 | 17 | 57.67% |
| PEP240426C00162500 | 2024-04-23 10:02AM EDT | 162.50 | 9.60 | 9.50 | 9.70 | +2.10 | +28.00% | 3 | 4 | 35.16% |
| PEP240426C00165000 | 2024-04-23 10:52AM EDT | 165.00 | 7.66 | 7.05 | 7.70 | -4.29 | -35.90% | 12 | 82 | 41.60% |
| PEP240426C00167500 | 2024-04-23 11:08AM EDT | 167.50 | 5.20 | 3.50 | 4.75 | -4.20 | -44.68% | 22 | 183 | 21.19% |
| PEP240426C00170000 | 2024-04-23 11:52AM EDT | 170.00 | 2.69 | 2.52 | 2.59 | -4.43 | -62.22% | 272 | 1,018 | 18.60% |
| PEP240426C00172500 | 2024-04-23 12:02PM EDT | 172.50 | 0.98 | 1.03 | 1.08 | -3.92 | -80.00% | 1,653 | 304 | 18.02% |
| PEP240426C00175000 | 2024-04-23 12:02PM EDT | 175.00 | 0.26 | 0.26 | 0.29 | -2.89 | -91.75% | 2,656 | 2,430 | 17.24% |
| PEP240426C00177500 | 2024-04-23 12:00PM EDT | 177.50 | 0.07 | 0.05 | 0.08 | -1.83 | -96.32% | 1,013 | 658 | 18.65% |
| PEP240426C00180000 | 2024-04-23 12:00PM EDT | 180.00 | 0.02 | 0.02 | 0.03 | -0.98 | -98.00% | 695 | 2,239 | 21.29% |
| PEP240426C00182500 | 2024-04-23 11:57AM EDT | 182.50 | 0.02 | 0.00 | 0.03 | -0.46 | -95.83% | 187 | 639 | 26.56% |
| PEP240426C00185000 | 2024-04-23 11:47AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 99 | 992 | 27.34% |
| PEP240426C00187500 | 2024-04-23 11:57AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 106 | 310 | 32.03% |
| PEP240426C00190000 | 2024-04-22 3:55PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 55 | 484 | 36.72% |
| PEP240426C00195000 | 2024-03-28 12:23PM EDT | 195.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 44.53% |
| PEP240426C00205000 | 2024-04-22 3:28PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 56.25% |
| PEP240426C00215000 | 2024-04-12 1:36PM EDT | 215.00 | 0.48 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 70.31% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00125000 | 2024-04-04 12:05PM EDT | 125.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 100.00% |
| PEP240426P00135000 | 2024-04-12 12:01PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 78.13% |
| PEP240426P00140000 | 2024-04-22 3:31PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 65.63% |
| PEP240426P00145000 | 2024-04-22 3:58PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 56.25% |
| PEP240426P00150000 | 2024-04-22 1:35PM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 49.22% |
| PEP240426P00152500 | 2024-04-22 1:22PM EDT | 152.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 27 | 43.75% |
| PEP240426P00155000 | 2024-04-23 11:36AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 260 | 38.28% |
| PEP240426P00157500 | 2024-04-23 11:42AM EDT | 157.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 13 | 122 | 35.94% |
| PEP240426P00160000 | 2024-04-23 11:37AM EDT | 160.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 58 | 1,009 | 32.03% |
| PEP240426P00162500 | 2024-04-23 11:06AM EDT | 162.50 | 0.01 | 0.01 | 0.04 | -0.06 | -85.71% | 78 | 320 | 27.15% |
| PEP240426P00165000 | 2024-04-23 11:57AM EDT | 165.00 | 0.06 | 0.04 | 0.07 | -0.06 | -50.00% | 696 | 1,801 | 23.15% |
| PEP240426P00167500 | 2024-04-23 12:04PM EDT | 167.50 | 0.14 | 0.14 | 0.15 | -0.07 | -33.33% | 1,785 | 1,026 | 19.34% |
| PEP240426P00170000 | 2024-04-23 12:03PM EDT | 170.00 | 0.45 | 0.46 | 0.50 | -0.02 | -4.26% | 2,562 | 2,069 | 17.75% |
| PEP240426P00172500 | 2024-04-23 12:03PM EDT | 172.50 | 1.40 | 1.39 | 1.41 | +0.52 | +59.09% | 2,165 | 925 | 16.21% |
| PEP240426P00175000 | 2024-04-23 12:01PM EDT | 175.00 | 3.20 | 3.15 | 3.25 | +1.56 | +95.12% | 533 | 854 | 17.26% |
| PEP240426P00177500 | 2024-04-23 10:07AM EDT | 177.50 | 7.27 | 5.40 | 5.65 | +4.45 | +157.80% | 31 | 124 | 22.95% |
| PEP240426P00180000 | 2024-04-23 10:03AM EDT | 180.00 | 8.35 | 7.40 | 9.05 | +3.89 | +87.22% | 2 | 26 | 52.00% |
| PEP240426P00182500 | 2024-04-22 12:19PM EDT | 182.50 | 9.55 | 10.45 | 10.65 | +2.45 | +34.51% | 1 | 5 | 37.01% |
| PEP240426P00190000 | 2024-04-17 9:47AM EDT | 190.00 | 17.85 | 17.90 | 18.10 | -3.60 | -16.78% | 1 | 0 | 52.54% |
© 2024 Yahoo. Tutti i diritti riservati.