Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.804,90 -857,04 (-1,37%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:140.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00140000 | 2024-06-06 2:42PM EDT | 2024-06-21 | 33.85 | 23.35 | 24.80 | 0.00 | - | 75 | 1 | 67.19% |
| PEP240719C00140000 | 2024-02-28 2:54PM EDT | 2024-07-19 | 28.80 | 34.85 | 38.75 | 0.00 | - | 2 | 0 | 123.33% |
| PEP240816C00140000 | 2024-06-12 12:59PM EDT | 2024-08-16 | 24.90 | 24.25 | 25.85 | 0.00 | - | - | 16 | 38.20% |
| PEP240920C00140000 | 2024-06-14 1:05PM EDT | 2024-09-20 | 26.80 | 23.90 | 26.65 | -7.20 | -21.18% | 2 | 30 | 34.58% |
| PEP241018C00140000 | 2024-06-11 11:19AM EDT | 2024-10-18 | 27.09 | 25.90 | 27.60 | 0.00 | - | 5 | 10 | 34.28% |
| PEP241220C00140000 | 2024-05-21 10:12AM EDT | 2024-12-20 | 43.36 | 26.95 | 27.70 | 0.00 | - | 3 | 0 | 28.29% |
| PEP250117C00140000 | 2024-05-15 1:18PM EDT | 2025-01-17 | 42.25 | 27.15 | 28.85 | 0.00 | - | 3 | 59 | 29.64% |
| PEP250321C00140000 | 2024-06-13 1:31PM EDT | 2025-03-21 | 27.65 | 28.15 | 28.95 | 0.00 | - | 1 | 2 | 26.33% |
| PEP250620C00140000 | 2024-06-12 9:43AM EDT | 2025-06-20 | 30.90 | 29.30 | 30.05 | 0.00 | - | 1 | 15 | 25.12% |
| PEP260116C00140000 | 2024-06-05 10:55AM EDT | 2026-01-16 | 39.30 | 31.55 | 33.05 | 0.00 | - | 1 | 19 | 24.71% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621P00140000 | 2024-06-13 10:51AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.38 | 0.00 | - | 2 | 2,217 | 63.38% |
| PEP240628P00140000 | 2024-05-30 10:15AM EDT | 2024-06-28 | 0.09 | 0.00 | 0.39 | 0.00 | - | 2 | 7 | 51.47% |
| PEP240719P00140000 | 2024-06-14 1:54PM EDT | 2024-07-19 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 1 | 281 | 27.05% |
| PEP240816P00140000 | 2024-06-12 1:19PM EDT | 2024-08-16 | 0.23 | 0.22 | 0.75 | 0.00 | - | 1 | 4 | 28.30% |
| PEP240920P00140000 | 2024-06-14 3:12PM EDT | 2024-09-20 | 0.49 | 0.47 | 0.53 | -0.10 | -16.95% | 81 | 2,043 | 20.84% |
| PEP241018P00140000 | 2024-06-14 11:49AM EDT | 2024-10-18 | 0.77 | 0.71 | 0.76 | +0.04 | +5.48% | 7 | 91 | 20.08% |
| PEP241220P00140000 | 2024-06-13 3:44PM EDT | 2024-12-20 | 1.47 | 1.15 | 1.45 | 0.00 | - | 24 | 783 | 19.72% |
| PEP250117P00140000 | 2024-06-13 9:54AM EDT | 2025-01-17 | 1.72 | 1.59 | 1.69 | 0.00 | - | 7 | 1,197 | 19.32% |
| PEP250321P00140000 | 2024-06-11 9:30AM EDT | 2025-03-21 | 2.14 | 2.16 | 2.38 | 0.00 | - | 2 | 24 | 19.16% |
| PEP250620P00140000 | 2024-06-14 11:17AM EDT | 2025-06-20 | 3.25 | 3.05 | 4.15 | -0.05 | -1.52% | 100 | 416 | 20.79% |
| PEP260116P00140000 | 2024-06-14 12:46PM EDT | 2026-01-16 | 5.05 | 4.95 | 5.25 | -0.05 | -0.98% | 1 | 1,466 | 18.49% |
© 2024 Yahoo. Tutti i diritti riservati.