Italia markets closed
Dow Jones
39.862,93 +56,16 (+0,14%) Nasdaq
16.822,36 +27,48 (+0,16%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.401,62 +1.024,64 (+1,62%) CMC Crypto 200
1.515,13 +26,59 (+1,79%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:17PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524C00155000 | 2024-04-15 9:30AM EDT | 155.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 150 | 100 | 0.00% |
| PEP240524C00160000 | 2024-05-16 11:48AM EDT | 160.00 | 21.85 | 20.60 | 21.10 | 0.00 | - | - | 2 | 69.24% |
| PEP240524C00165000 | 2024-04-23 10:20AM EDT | 165.00 | 7.99 | 15.60 | 16.15 | 0.00 | - | 1 | 3 | 57.13% |
| PEP240524C00167500 | 2024-05-17 12:38PM EDT | 167.50 | 15.19 | 12.65 | 14.00 | 0.00 | - | 20 | 20 | 61.28% |
| PEP240524C00170000 | 2024-05-21 2:00PM EDT | 170.00 | 10.88 | 9.95 | 11.15 | +0.49 | +4.72% | 3 | 67 | 42.09% |
| PEP240524C00172500 | 2024-05-17 10:57AM EDT | 172.50 | 10.85 | 8.25 | 8.55 | 0.00 | - | 3 | 8 | 30.86% |
| PEP240524C00175000 | 2024-05-21 10:16AM EDT | 175.00 | 6.45 | 5.80 | 6.25 | +0.95 | +17.27% | 3 | 207 | 29.00% |
| PEP240524C00177500 | 2024-05-21 2:38PM EDT | 177.50 | 3.60 | 3.55 | 3.70 | +0.43 | +13.56% | 1 | 62 | 19.02% |
| PEP240524C00180000 | 2024-05-21 2:03PM EDT | 180.00 | 1.58 | 1.61 | 1.72 | +0.09 | +6.04% | 168 | 941 | 16.41% |
| PEP240524C00182500 | 2024-05-21 1:30PM EDT | 182.50 | 0.49 | 0.45 | 0.48 | +0.03 | +6.52% | 211 | 613 | 14.62% |
| PEP240524C00185000 | 2024-05-21 1:27PM EDT | 185.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 52 | 670 | 15.48% |
| PEP240524C00187500 | 2024-05-21 9:30AM EDT | 187.50 | 0.06 | 0.01 | 0.05 | +0.02 | +50.00% | 4 | 170 | 18.95% |
| PEP240524C00190000 | 2024-05-21 12:21PM EDT | 190.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 42 | 204 | 23.63% |
| PEP240524C00192500 | 2024-05-20 9:30AM EDT | 192.50 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 378 | 38.57% |
| PEP240524C00195000 | 2024-05-17 12:05PM EDT | 195.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 105 | 30.86% |
| PEP240524C00197500 | 2024-05-21 1:48PM EDT | 197.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 73 | 35.16% |
| PEP240524C00210000 | 2024-05-14 3:42PM EDT | 210.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 9 | 97 | 76.17% |
| PEP240524C00215000 | 2024-05-08 2:32PM EDT | 215.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | - | 12 | 85.94% |
| PEP240524C00220000 | 2024-05-13 9:51AM EDT | 220.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 10 | 49 | 95.12% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00120000 | 2024-04-09 10:31AM EDT | 120.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | - | 4 | 255.66% |
| PEP240524P00135000 | 2024-04-17 11:44AM EDT | 135.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 30 | 156.25% |
| PEP240524P00140000 | 2024-05-14 3:42PM EDT | 140.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 9 | 33 | 139.75% |
| PEP240524P00145000 | 2024-05-13 9:49AM EDT | 145.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 15 | 121 | 108.98% |
| PEP240524P00150000 | 2024-05-20 12:38PM EDT | 150.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 30 | 151 | 97.07% |
| PEP240524P00152500 | 2024-05-21 11:09AM EDT | 152.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 6 | 72.66% |
| PEP240524P00155000 | 2024-05-17 3:01PM EDT | 155.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 5 | 21 | 80.86% |
| PEP240524P00157500 | 2024-05-21 9:30AM EDT | 157.50 | 0.01 | 0.01 | 0.24 | -0.02 | -66.67% | 1 | 56 | 68.56% |
| PEP240524P00160000 | 2024-05-17 1:22PM EDT | 160.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 222 | 50.39% |
| PEP240524P00162500 | 2024-05-17 1:29PM EDT | 162.50 | 0.03 | 0.01 | 0.38 | 0.00 | - | 120 | 100 | 60.06% |
| PEP240524P00165000 | 2024-05-20 3:32PM EDT | 165.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 12 | 178 | 41.80% |
| PEP240524P00167500 | 2024-05-21 12:51PM EDT | 167.50 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 3 | 70 | 34.77% |
| PEP240524P00170000 | 2024-05-21 2:22PM EDT | 170.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 155 | 269 | 28.91% |
| PEP240524P00172500 | 2024-05-21 12:51PM EDT | 172.50 | 0.04 | 0.03 | 0.06 | -0.05 | -55.56% | 13 | 981 | 24.71% |
| PEP240524P00175000 | 2024-05-21 2:18PM EDT | 175.00 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 7 | 530 | 19.92% |
| PEP240524P00177500 | 2024-05-21 2:32PM EDT | 177.50 | 0.24 | 0.21 | 0.26 | -0.10 | -29.41% | 23 | 2,549 | 17.48% |
| PEP240524P00180000 | 2024-05-21 2:51PM EDT | 180.00 | 0.79 | 0.73 | 0.78 | -0.29 | -26.85% | 3,057 | 6,766 | 15.43% |
| PEP240524P00182500 | 2024-05-21 1:13PM EDT | 182.50 | 1.90 | 2.02 | 2.20 | -0.68 | -26.36% | 8 | 283 | 16.02% |
| PEP240524P00185000 | 2024-05-20 9:55AM EDT | 185.00 | 4.60 | 4.20 | 4.45 | 0.00 | - | 11 | 7 | 21.05% |
| PEP240524P00187500 | 2024-05-13 10:27AM EDT | 187.50 | 6.40 | 4.95 | 7.00 | 0.00 | - | 3 | 0 | 30.23% |
| PEP240524P00190000 | 2024-05-17 1:53PM EDT | 190.00 | 7.75 | 9.05 | 9.50 | 0.00 | - | 10 | 0 | 37.65% |
| PEP240524P00200000 | 2024-05-20 2:48PM EDT | 200.00 | 19.90 | 19.10 | 19.55 | 0.00 | - | 1 | 4 | 55.96% |
| PEP240524P00202500 | 2024-05-15 3:48PM EDT | 202.50 | 23.02 | 21.55 | 22.00 | 0.00 | - | - | 0 | 58.20% |
| PEP240524P00205000 | 2024-05-20 3:03PM EDT | 205.00 | 24.95 | 24.15 | 24.55 | 0.00 | - | 1 | 5 | 68.16% |
| PEP240524P00210000 | 2024-05-20 3:02PM EDT | 210.00 | 29.89 | 28.40 | 30.50 | 0.00 | - | 1 | 1 | 84.28% |
| PEP240524P00215000 | 2024-05-15 3:48PM EDT | 215.00 | 35.61 | 33.65 | 35.45 | 0.00 | - | 1 | 0 | 99.80% |
© 2024 Yahoo. Tutti i diritti riservati.