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
61.661,72 -106,10 (-0,17%)
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:175.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00175000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | 0.00 | - | 288 | 5,671 | 26.76% |
| PEP240628C00175000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 0.05 | 0.04 | 0.10 | 0.00 | - | 8 | 713 | 19.87% |
| PEP240705C00175000 | 2024-06-14 3:42PM EDT | 2024-07-05 | 0.10 | 0.05 | 0.20 | 0.00 | - | 57 | 1,311 | 18.46% |
| PEP240712C00175000 | 2024-06-14 3:54PM EDT | 2024-07-12 | 0.27 | 0.25 | 0.38 | -0.04 | -12.90% | 449 | 7,589 | 18.53% |
| PEP240719C00175000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 0.38 | 0.40 | 0.48 | -0.03 | -7.32% | 275 | 2,435 | 17.60% |
| PEP240726C00175000 | 2024-06-14 3:53PM EDT | 2024-07-26 | 0.57 | 0.32 | 0.68 | +0.01 | +1.79% | 5 | 30 | 17.77% |
| PEP240816C00175000 | 2024-06-14 2:40PM EDT | 2024-08-16 | 1.05 | 1.07 | 1.25 | 0.00 | - | 64 | 445 | 17.82% |
| PEP240920C00175000 | 2024-06-14 2:13PM EDT | 2024-09-20 | 1.90 | 1.76 | 1.94 | +0.22 | +13.10% | 24 | 2,369 | 17.03% |
| PEP241018C00175000 | 2024-06-14 3:51PM EDT | 2024-10-18 | 2.55 | 2.58 | 2.69 | 0.00 | - | 23 | 705 | 17.42% |
| PEP241220C00175000 | 2024-06-14 10:06AM EDT | 2024-12-20 | 3.80 | 3.25 | 5.20 | -0.10 | -2.56% | 7 | 945 | 20.22% |
| PEP250117C00175000 | 2024-06-14 3:37PM EDT | 2025-01-17 | 4.65 | 4.65 | 5.80 | +0.10 | +2.20% | 57 | 2,756 | 20.13% |
| PEP250321C00175000 | 2024-06-14 3:17PM EDT | 2025-03-21 | 6.30 | 6.00 | 6.25 | +0.43 | +7.33% | 172 | 734 | 18.55% |
| PEP250620C00175000 | 2024-06-14 2:20PM EDT | 2025-06-20 | 8.00 | 7.55 | 8.90 | +0.41 | +5.40% | 5 | 121 | 20.28% |
| PEP260116C00175000 | 2024-06-14 12:54PM EDT | 2026-01-16 | 11.55 | 11.05 | 12.45 | +0.40 | +3.59% | 2 | 201 | 20.57% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621P00175000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 11.35 | 9.30 | 12.40 | -0.48 | -4.06% | 551 | 197 | 56.59% |
| PEP240628P00175000 | 2024-06-12 9:35AM EDT | 2024-06-28 | 10.00 | 10.50 | 11.50 | 0.00 | - | 1 | 2 | 25.39% |
| PEP240705P00175000 | 2024-06-13 10:32AM EDT | 2024-07-05 | 11.50 | 10.45 | 11.95 | -1.35 | -10.51% | 2 | 12 | 26.39% |
| PEP240712P00175000 | 2024-06-14 12:07PM EDT | 2024-07-12 | 10.93 | 10.65 | 13.10 | -1.17 | -9.67% | 1 | 7 | 32.07% |
| PEP240719P00175000 | 2024-06-13 3:14PM EDT | 2024-07-19 | 10.81 | 9.95 | 11.70 | -1.28 | -10.59% | 4 | 1,004 | 17.92% |
| PEP240726P00175000 | 2024-06-13 11:52AM EDT | 2024-07-26 | 12.30 | 10.10 | 13.00 | +0.10 | +0.82% | 1 | 5 | 25.44% |
| PEP240816P00175000 | 2024-06-14 9:41AM EDT | 2024-08-16 | 11.81 | 10.15 | 12.20 | +1.93 | +19.53% | 4 | 267 | 16.50% |
| PEP240920P00175000 | 2024-06-14 3:37PM EDT | 2024-09-20 | 12.15 | 10.50 | 13.00 | -1.04 | -7.88% | 7 | 612 | 16.55% |
| PEP241018P00175000 | 2024-06-12 11:25AM EDT | 2024-10-18 | 12.68 | 11.20 | 12.95 | +0.56 | +4.62% | 1 | 350 | 14.41% |
| PEP241220P00175000 | 2024-06-10 10:30AM EDT | 2024-12-20 | 11.00 | 13.05 | 13.40 | 0.00 | - | 2 | 353 | 12.98% |
| PEP250117P00175000 | 2024-06-13 10:39AM EDT | 2025-01-17 | 14.70 | 12.65 | 13.70 | 0.00 | - | 5 | 1,173 | 12.84% |
| PEP250321P00175000 | 2024-06-10 1:28PM EDT | 2025-03-21 | 12.80 | 13.45 | 14.60 | 0.00 | - | 6 | 13 | 13.15% |
| PEP250620P00175000 | 2024-06-10 1:40PM EDT | 2025-06-20 | 13.94 | 14.35 | 15.60 | 0.00 | - | 1 | 257 | 13.13% |
| PEP260116P00175000 | 2024-06-10 2:55PM EDT | 2026-01-16 | 16.23 | 17.45 | 18.00 | 0.00 | - | 5 | 398 | 13.61% |
© 2024 Yahoo. Tutti i diritti riservati.