Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.360,61 +342,05 (+0,55%)
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:155.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00155000 | 2024-05-21 2:00PM EDT | 2024-06-21 | 26.03 | 15.60 | 20.15 | 0.00 | - | 1 | 132 | 53.03% |
| PEP240628C00155000 | 2024-05-30 3:58PM EDT | 2024-06-28 | 15.20 | 15.60 | 20.15 | 0.00 | - | 2 | 3 | 45.92% |
| PEP240719C00155000 | 2024-05-29 10:03AM EDT | 2024-07-19 | 17.53 | 15.80 | 20.50 | 0.00 | - | 1 | 59 | 36.78% |
| PEP240816C00155000 | 2024-05-31 3:15PM EDT | 2024-08-16 | 17.23 | 17.60 | 21.50 | -1.53 | -8.16% | 20 | 21 | 33.79% |
| PEP240920C00155000 | 2024-05-31 10:00AM EDT | 2024-09-20 | 17.45 | 17.25 | 19.95 | -0.85 | -4.64% | 1 | 132 | 22.14% |
| PEP241018C00155000 | 2024-05-28 1:07PM EDT | 2024-10-18 | 19.70 | 19.40 | 20.50 | 0.00 | - | 2 | 14 | 21.75% |
| PEP241220C00155000 | 2024-05-13 9:54AM EDT | 2024-12-20 | 29.20 | 21.35 | 22.05 | 0.00 | - | 5 | 9 | 22.23% |
| PEP250117C00155000 | 2024-05-28 12:19PM EDT | 2025-01-17 | 22.00 | 21.90 | 23.50 | 0.00 | - | 1 | 178 | 24.21% |
| PEP250321C00155000 | 2024-05-28 3:01PM EDT | 2025-03-21 | 23.25 | 23.10 | 24.00 | 0.00 | - | 11 | 11 | 22.46% |
| PEP250620C00155000 | 2024-05-15 11:58AM EDT | 2025-06-20 | 31.50 | 24.85 | 25.75 | 0.00 | - | 1 | 2 | 22.61% |
| PEP260116C00155000 | 2024-05-29 12:05PM EDT | 2026-01-16 | 27.70 | 28.05 | 28.95 | 0.00 | - | 5 | 163 | 22.41% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240607P00155000 | 2024-05-28 11:06AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 15 | 38.97% |
| PEP240614P00155000 | 2024-05-20 3:56PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 5 | 29.69% |
| PEP240621P00155000 | 2024-05-31 3:49PM EDT | 2024-06-21 | 0.10 | 0.06 | 0.13 | -0.02 | -16.67% | 7 | 1,989 | 24.90% |
| PEP240628P00155000 | 2024-05-28 10:29AM EDT | 2024-06-28 | 0.13 | 0.09 | 0.24 | 0.00 | - | 1 | 2 | 24.27% |
| PEP240705P00155000 | 2024-05-29 10:50AM EDT | 2024-07-05 | 0.21 | 0.06 | 0.38 | 0.00 | - | - | 2 | 23.98% |
| PEP240712P00155000 | 2024-05-31 1:29PM EDT | 2024-07-12 | 0.46 | 0.21 | 0.46 | +0.05 | +12.20% | 2 | 1 | 22.93% |
| PEP240719P00155000 | 2024-05-31 1:57PM EDT | 2024-07-19 | 0.40 | 0.31 | 0.36 | -0.05 | -11.11% | 20 | 800 | 20.02% |
| PEP240816P00155000 | 2024-05-31 1:53PM EDT | 2024-08-16 | 0.87 | 0.48 | 0.65 | +0.15 | +20.83% | 11 | 1,276 | 18.48% |
| PEP240920P00155000 | 2024-05-31 1:51PM EDT | 2024-09-20 | 1.44 | 0.87 | 1.18 | -0.04 | -2.70% | 5 | 695 | 18.26% |
| PEP241018P00155000 | 2024-05-31 12:48PM EDT | 2024-10-18 | 2.00 | 1.31 | 1.69 | +0.07 | +3.63% | 1 | 863 | 18.45% |
| PEP241220P00155000 | 2024-05-30 3:48PM EDT | 2024-12-20 | 2.92 | 2.31 | 2.57 | -0.13 | -4.26% | 1 | 388 | 18.00% |
| PEP250117P00155000 | 2024-05-31 3:39PM EDT | 2025-01-17 | 3.10 | 2.62 | 2.99 | -0.05 | -1.59% | 2 | 2,537 | 17.98% |
| PEP250321P00155000 | 2024-05-31 10:01AM EDT | 2025-03-21 | 4.20 | 3.45 | 3.85 | +0.40 | +10.53% | 46 | 55 | 17.85% |
| PEP250620P00155000 | 2024-05-30 9:57AM EDT | 2025-06-20 | 5.55 | 3.80 | 5.20 | +0.35 | +6.73% | 1 | 286 | 18.07% |
| PEP260116P00155000 | 2024-05-28 1:05PM EDT | 2026-01-16 | 7.30 | 6.15 | 7.70 | 0.00 | - | 2 | 357 | 18.01% |
© 2024 Yahoo. Tutti i diritti riservati.