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
61.726,72 +983,72 (+1,62%)
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:170.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00170000 | 2024-06-14 3:49PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.11 | -0.03 | -23.08% | 220 | 4,015 | 17.48% |
| PEP240628C00170000 | 2024-06-14 3:47PM EDT | 2024-06-28 | 0.21 | 0.19 | 0.27 | -0.02 | -8.70% | 112 | 1,337 | 15.48% |
| PEP240705C00170000 | 2024-06-14 3:49PM EDT | 2024-07-05 | 0.37 | 0.35 | 0.45 | +0.02 | +5.71% | 231 | 1,240 | 14.77% |
| PEP240712C00170000 | 2024-06-14 3:44PM EDT | 2024-07-12 | 0.88 | 0.91 | 1.23 | -0.12 | -12.00% | 213 | 1,242 | 18.90% |
| PEP240719C00170000 | 2024-06-14 3:40PM EDT | 2024-07-19 | 1.18 | 1.23 | 1.32 | -0.07 | -5.60% | 386 | 2,107 | 17.46% |
| PEP240726C00170000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 1.55 | 1.39 | 1.71 | +0.13 | +9.15% | 8 | 111 | 18.07% |
| PEP240802C00170000 | 2024-06-14 1:43PM EDT | 2024-08-02 | 2.00 | 1.43 | 2.05 | +0.50 | +33.33% | 2 | 5 | 18.37% |
| PEP240816C00170000 | 2024-06-14 2:15PM EDT | 2024-08-16 | 2.35 | 2.40 | 2.48 | +0.09 | +3.98% | 333 | 970 | 17.98% |
| PEP240920C00170000 | 2024-06-14 2:57PM EDT | 2024-09-20 | 3.40 | 3.30 | 3.45 | +0.15 | +4.62% | 207 | 845 | 17.53% |
| PEP241018C00170000 | 2024-06-14 3:56PM EDT | 2024-10-18 | 4.30 | 4.30 | 4.45 | +0.02 | +0.47% | 198 | 1,117 | 18.21% |
| PEP241220C00170000 | 2024-06-14 3:33PM EDT | 2024-12-20 | 6.02 | 5.10 | 6.90 | +0.27 | +4.70% | 4 | 584 | 20.22% |
| PEP250117C00170000 | 2024-06-14 3:08PM EDT | 2025-01-17 | 6.85 | 6.65 | 6.85 | +0.35 | +5.38% | 17 | 2,355 | 18.77% |
| PEP250321C00170000 | 2024-06-13 10:37AM EDT | 2025-03-21 | 7.80 | 7.50 | 9.10 | 0.00 | - | 1 | 9 | 20.50% |
| PEP250620C00170000 | 2024-06-14 12:27PM EDT | 2025-06-20 | 10.41 | 9.90 | 10.25 | +0.49 | +4.94% | 3 | 158 | 19.56% |
| PEP260116C00170000 | 2024-06-14 9:46AM EDT | 2026-01-16 | 13.40 | 13.30 | 14.35 | +0.57 | +4.44% | 1 | 167 | 20.60% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621P00170000 | 2024-06-14 3:46PM EDT | 2024-06-21 | 6.58 | 5.30 | 6.45 | -0.45 | -6.40% | 11 | 6,118 | 21.68% |
| PEP240628P00170000 | 2024-06-14 2:56PM EDT | 2024-06-28 | 6.15 | 4.45 | 6.45 | -0.99 | -13.87% | 4 | 32 | 15.33% |
| PEP240705P00170000 | 2024-06-14 10:32AM EDT | 2024-07-05 | 6.25 | 5.15 | 6.65 | -0.87 | -12.22% | 2 | 148 | 14.89% |
| PEP240712P00170000 | 2024-06-14 3:09PM EDT | 2024-07-12 | 6.51 | 5.80 | 6.75 | -0.77 | -10.58% | 8 | 450 | 13.79% |
| PEP240719P00170000 | 2024-06-14 12:55PM EDT | 2024-07-19 | 6.60 | 6.15 | 6.90 | -1.00 | -13.16% | 120 | 2,306 | 13.45% |
| PEP240726P00170000 | 2024-06-13 11:52AM EDT | 2024-07-26 | 7.25 | 5.45 | 7.05 | -0.45 | -5.84% | 2 | 9 | 13.25% |
| PEP240816P00170000 | 2024-06-14 9:41AM EDT | 2024-08-16 | 7.40 | 6.60 | 7.45 | +0.25 | +3.50% | 2 | 550 | 12.75% |
| PEP240920P00170000 | 2024-06-14 3:46PM EDT | 2024-09-20 | 8.50 | 7.55 | 8.40 | -0.92 | -9.77% | 8 | 676 | 13.54% |
| PEP241018P00170000 | 2024-06-14 12:50PM EDT | 2024-10-18 | 8.82 | 8.45 | 9.05 | -0.70 | -7.35% | 5 | 307 | 13.82% |
| PEP241220P00170000 | 2024-06-13 3:32PM EDT | 2024-12-20 | 10.55 | 8.85 | 10.25 | 0.00 | - | 8 | 331 | 14.01% |
| PEP250117P00170000 | 2024-06-13 3:32PM EDT | 2025-01-17 | 10.88 | 10.30 | 10.60 | 0.00 | - | 66 | 2,087 | 13.81% |
| PEP250321P00170000 | 2024-06-13 2:26PM EDT | 2025-03-21 | 12.00 | 10.40 | 11.85 | 0.00 | - | 3 | 22 | 14.42% |
| PEP250620P00170000 | 2024-05-31 10:08AM EDT | 2025-06-20 | 10.55 | 12.25 | 12.85 | 0.00 | - | 15 | 707 | 14.08% |
| PEP260116P00170000 | 2024-06-12 9:48AM EDT | 2026-01-16 | 14.46 | 14.65 | 15.40 | 0.00 | - | 3 | 315 | 14.39% |
© 2024 Yahoo. Tutti i diritti riservati.