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
62.371,60 +345,60 (+0,56%)
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:160.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240607C00160000 | 2024-05-31 2:11PM EDT | 2024-06-07 | 10.52 | 10.75 | 15.45 | -0.62 | -5.57% | 8 | 25 | 78.86% |
| PEP240621C00160000 | 2024-05-31 3:28PM EDT | 2024-06-21 | 11.55 | 10.60 | 15.40 | +0.45 | +4.05% | 5 | 386 | 45.12% |
| PEP240719C00160000 | 2024-05-06 10:09AM EDT | 2024-07-19 | 17.00 | 12.30 | 14.25 | 0.00 | - | 1 | 122 | 22.95% |
| PEP240816C00160000 | 2024-05-24 10:13AM EDT | 2024-08-16 | 20.02 | 13.95 | 15.25 | 0.00 | - | 10 | 13 | 22.91% |
| PEP240920C00160000 | 2024-05-29 3:29PM EDT | 2024-09-20 | 14.11 | 13.00 | 16.65 | 0.00 | - | 1 | 32 | 23.74% |
| PEP241018C00160000 | 2024-05-28 1:56PM EDT | 2024-10-18 | 15.40 | 14.90 | 16.85 | 0.00 | - | 1 | 27 | 21.81% |
| PEP241220C00160000 | 2024-05-22 10:16AM EDT | 2024-12-20 | 15.50 | 17.50 | 19.45 | -10.15 | -39.57% | 1 | 93 | 24.07% |
| PEP250117C00160000 | 2024-05-28 9:30AM EDT | 2025-01-17 | 21.01 | 18.05 | 19.25 | 0.00 | - | 1 | 553 | 22.14% |
| PEP250321C00160000 | 2024-05-29 2:03PM EDT | 2025-03-21 | 19.63 | 19.40 | 20.10 | +0.69 | +3.64% | 2 | 13 | 21.20% |
| PEP250620C00160000 | 2024-05-28 9:32AM EDT | 2025-06-20 | 24.00 | 21.20 | 22.15 | 0.00 | - | 5 | 8 | 21.76% |
| PEP260116C00160000 | 2024-05-29 2:07PM EDT | 2026-01-16 | 24.00 | 23.00 | 25.65 | 0.00 | - | 3 | 168 | 21.87% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240607P00160000 | 2024-05-31 11:07AM EDT | 2024-06-07 | 0.08 | 0.01 | 0.07 | -0.02 | -20.00% | 2 | 42 | 29.10% |
| PEP240614P00160000 | 2024-05-31 1:53PM EDT | 2024-06-14 | 0.20 | 0.05 | 0.18 | 0.00 | - | 7 | 220 | 24.56% |
| PEP240621P00160000 | 2024-05-31 1:58PM EDT | 2024-06-21 | 0.30 | 0.07 | 0.19 | +0.03 | +11.11% | 55 | 5,701 | 20.26% |
| PEP240628P00160000 | 2024-05-31 2:48PM EDT | 2024-06-28 | 0.42 | 0.09 | 0.30 | -0.05 | -10.64% | 14 | 20 | 19.43% |
| PEP240705P00160000 | 2024-05-30 2:57PM EDT | 2024-07-05 | 0.49 | 0.28 | 0.53 | 0.00 | - | 15 | 21 | 20.12% |
| PEP240712P00160000 | 2024-05-31 3:45PM EDT | 2024-07-12 | 0.65 | 0.47 | 0.60 | -0.18 | -21.69% | 50 | 15 | 19.02% |
| PEP240719P00160000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 0.67 | 0.62 | 0.68 | -0.34 | -33.66% | 133 | 1,724 | 18.27% |
| PEP240816P00160000 | 2024-05-31 1:53PM EDT | 2024-08-16 | 1.07 | 1.03 | 1.15 | -0.36 | -25.17% | 25 | 51 | 17.29% |
| PEP240920P00160000 | 2024-05-31 1:51PM EDT | 2024-09-20 | 2.32 | 1.60 | 1.83 | +0.10 | +4.50% | 23 | 975 | 17.10% |
| PEP241018P00160000 | 2024-05-31 12:48PM EDT | 2024-10-18 | 3.07 | 2.28 | 2.48 | +0.31 | +11.23% | 3 | 300 | 17.42% |
| PEP241220P00160000 | 2024-05-31 1:24PM EDT | 2024-12-20 | 4.25 | 3.40 | 3.80 | +0.05 | +1.19% | 5 | 811 | 17.77% |
| PEP250117P00160000 | 2024-05-31 3:23PM EDT | 2025-01-17 | 4.36 | 3.45 | 4.00 | -0.34 | -7.23% | 12 | 1,267 | 17.10% |
| PEP250321P00160000 | 2024-05-31 11:59AM EDT | 2025-03-21 | 5.55 | 4.55 | 5.00 | +0.27 | +5.11% | 69 | 218 | 17.11% |
| PEP250620P00160000 | 2024-05-31 1:33PM EDT | 2025-06-20 | 6.95 | 5.95 | 6.40 | +0.50 | +7.75% | 11 | 359 | 17.26% |
| PEP260116P00160000 | 2024-05-29 10:36AM EDT | 2026-01-16 | 8.75 | 7.30 | 9.35 | 0.00 | - | 58 | 221 | 17.66% |
© 2024 Yahoo. Tutti i diritti riservati.