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
61.677,61 +543,69 (+0,89%)
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:150.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00150000 | 2024-06-07 10:24AM EDT | 2024-06-21 | 22.73 | 13.65 | 15.35 | 0.00 | - | 4 | 4 | 54.05% |
| PEP240628C00150000 | 2024-06-04 10:24AM EDT | 2024-06-28 | 22.15 | 13.10 | 14.85 | 0.00 | - | 2 | 0 | 43.46% |
| PEP240705C00150000 | 2024-06-12 12:42PM EDT | 2024-07-05 | 13.85 | 12.70 | 15.80 | 0.00 | - | - | 1 | 45.13% |
| PEP240712C00150000 | 2024-06-11 3:19PM EDT | 2024-07-12 | 16.35 | 14.30 | 14.95 | 0.00 | - | - | 3 | 31.69% |
| PEP240719C00150000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 14.85 | 14.65 | 15.20 | +1.80 | +13.79% | 21 | 27 | 30.42% |
| PEP240726C00150000 | 2024-06-10 10:09AM EDT | 2024-07-26 | 19.60 | 14.15 | 16.70 | 0.00 | - | - | 2 | 37.54% |
| PEP240816C00150000 | 2024-06-12 3:41PM EDT | 2024-08-16 | 16.00 | 15.60 | 16.70 | 0.00 | - | - | 25 | 30.64% |
| PEP240920C00150000 | 2024-06-12 10:55AM EDT | 2024-09-20 | 17.43 | 15.75 | 17.15 | 0.00 | - | 10 | 82 | 26.31% |
| PEP241018C00150000 | 2024-03-28 12:51PM EDT | 2024-10-18 | 29.10 | 26.40 | 28.80 | 0.00 | - | 2 | 15 | 54.47% |
| PEP241220C00150000 | 2024-06-12 3:35PM EDT | 2024-12-20 | 18.57 | 18.65 | 19.05 | 0.00 | - | 7 | 8 | 23.93% |
| PEP250117C00150000 | 2024-06-14 10:54AM EDT | 2025-01-17 | 19.15 | 19.10 | 20.05 | -1.10 | -5.43% | 1 | 144 | 24.68% |
| PEP250321C00150000 | 2024-06-10 1:09PM EDT | 2025-03-21 | 22.32 | 20.35 | 21.50 | 0.00 | - | - | 18 | 24.65% |
| PEP250620C00150000 | 2024-06-10 2:05PM EDT | 2025-06-20 | 24.94 | 21.35 | 22.85 | 0.00 | - | 22 | 23 | 23.73% |
| PEP260116C00150000 | 2024-06-14 1:39PM EDT | 2026-01-16 | 25.33 | 24.70 | 26.10 | +0.73 | +2.97% | 1 | 38 | 23.35% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621P00150000 | 2024-06-11 3:24PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.41 | 0.00 | - | 4 | 2,668 | 46.88% |
| PEP240628P00150000 | 2024-06-14 12:24PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 4 | 14 | 26.51% |
| PEP240705P00150000 | 2024-06-14 3:17PM EDT | 2024-07-05 | 0.10 | 0.01 | 0.17 | -0.08 | -44.44% | 3 | 8 | 22.17% |
| PEP240712P00150000 | 2024-06-14 1:33PM EDT | 2024-07-12 | 0.26 | 0.06 | 0.27 | -0.04 | -13.33% | 17 | 13 | 21.19% |
| PEP240719P00150000 | 2024-06-14 2:07PM EDT | 2024-07-19 | 0.30 | 0.25 | 0.33 | -0.07 | -18.92% | 16 | 1,130 | 19.87% |
| PEP240726P00150000 | 2024-06-12 12:33PM EDT | 2024-07-26 | 0.51 | 0.39 | 0.56 | 0.00 | - | - | 13 | 20.79% |
| PEP240816P00150000 | 2024-06-13 1:59PM EDT | 2024-08-16 | 0.75 | 0.66 | 0.80 | 0.00 | - | 1 | 47 | 18.84% |
| PEP240920P00150000 | 2024-06-14 11:10AM EDT | 2024-09-20 | 1.31 | 1.20 | 1.32 | -0.15 | -10.27% | 8 | 602 | 17.85% |
| PEP241018P00150000 | 2024-06-14 3:57PM EDT | 2024-10-18 | 1.81 | 1.70 | 1.83 | -0.07 | -3.72% | 3 | 91 | 17.82% |
| PEP241220P00150000 | 2024-06-14 1:51PM EDT | 2024-12-20 | 2.76 | 2.30 | 2.91 | -0.18 | -6.12% | 105 | 335 | 17.76% |
| PEP250117P00150000 | 2024-06-14 12:44PM EDT | 2025-01-17 | 3.10 | 3.10 | 3.25 | -0.30 | -8.82% | 1 | 1,498 | 17.46% |
| PEP250321P00150000 | 2024-06-10 1:15PM EDT | 2025-03-21 | 4.30 | 2.88 | 4.20 | +0.68 | +18.78% | 10 | 64 | 17.48% |
| PEP250620P00150000 | 2024-06-14 10:32AM EDT | 2025-06-20 | 5.35 | 4.45 | 5.35 | +0.40 | +8.08% | 1 | 231 | 17.30% |
| PEP260116P00150000 | 2024-06-14 10:34AM EDT | 2026-01-16 | 7.70 | 7.30 | 7.75 | -0.10 | -1.28% | 2 | 382 | 17.22% |
© 2024 Yahoo. Tutti i diritti riservati.