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
62.278,69 +344,38 (+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:180.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240607C00180000 | 2024-05-31 3:28PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.19 | -0.01 | -20.00% | 50 | 909 | 20.85% |
| PEP240614C00180000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 0.11 | 0.11 | 0.18 | 0.00 | - | 36 | 512 | 14.55% |
| PEP240621C00180000 | 2024-05-31 3:34PM EDT | 2024-06-21 | 0.19 | 0.25 | 0.35 | +0.01 | +5.56% | 146 | 5,378 | 14.21% |
| PEP240628C00180000 | 2024-05-31 3:46PM EDT | 2024-06-28 | 0.42 | 0.42 | 0.73 | +0.09 | +27.27% | 14 | 102 | 15.66% |
| PEP240705C00180000 | 2024-05-31 3:53PM EDT | 2024-07-05 | 0.60 | 0.45 | 0.69 | +0.19 | +46.34% | 10 | 923 | 13.72% |
| PEP240712C00180000 | 2024-05-31 3:45PM EDT | 2024-07-12 | 1.00 | 0.92 | 2.06 | +0.26 | +35.14% | 10 | 747 | 20.09% |
| PEP240719C00180000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 1.28 | 1.10 | 1.34 | +0.35 | +37.63% | 396 | 3,330 | 15.14% |
| PEP240816C00180000 | 2024-05-31 3:52PM EDT | 2024-08-16 | 2.04 | 2.17 | 2.39 | +0.34 | +20.00% | 62 | 2,630 | 16.04% |
| PEP240920C00180000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 3.10 | 3.05 | 3.25 | +0.51 | +19.69% | 30 | 1,599 | 15.80% |
| PEP241018C00180000 | 2024-05-30 3:28PM EDT | 2024-10-18 | 4.10 | 4.05 | 4.25 | +0.55 | +15.49% | 1 | 498 | 16.65% |
| PEP241220C00180000 | 2024-05-30 2:35PM EDT | 2024-12-20 | 5.10 | 5.80 | 6.05 | 0.00 | - | 10 | 242 | 17.47% |
| PEP250117C00180000 | 2024-05-31 1:51PM EDT | 2025-01-17 | 5.45 | 6.15 | 6.85 | -0.20 | -3.54% | 38 | 2,835 | 17.87% |
| PEP250321C00180000 | 2024-05-30 10:44AM EDT | 2025-03-21 | 7.30 | 7.05 | 8.20 | 0.00 | - | 5 | 590 | 18.06% |
| PEP250620C00180000 | 2024-05-31 1:22PM EDT | 2025-06-20 | 8.80 | 9.10 | 10.30 | -0.35 | -3.83% | 41 | 429 | 18.77% |
| PEP260116C00180000 | 2024-05-30 9:30AM EDT | 2026-01-16 | 12.84 | 13.20 | 14.75 | 0.00 | - | 1 | 198 | 20.16% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240607P00180000 | 2024-05-31 10:16AM EDT | 2024-06-07 | 10.86 | 6.40 | 10.45 | +0.47 | +4.52% | 9 | 105 | 64.36% |
| PEP240614P00180000 | 2024-05-31 2:11PM EDT | 2024-06-14 | 10.64 | 6.75 | 8.80 | +6.84 | +180.00% | 2 | 100 | 31.64% |
| PEP240621P00180000 | 2024-05-30 11:11AM EDT | 2024-06-21 | 9.85 | 6.25 | 9.65 | 0.00 | - | 1 | 1,292 | 31.82% |
| PEP240628P00180000 | 2024-05-22 11:45AM EDT | 2024-06-28 | 2.72 | 6.35 | 9.45 | 0.00 | - | 2 | 10 | 26.37% |
| PEP240705P00180000 | 2024-05-31 3:40PM EDT | 2024-07-05 | 9.55 | 7.95 | 9.30 | +0.20 | +2.14% | 5 | 12 | 22.78% |
| PEP240719P00180000 | 2024-05-31 11:19AM EDT | 2024-07-19 | 11.32 | 7.55 | 9.05 | +1.01 | +9.80% | 1 | 562 | 18.10% |
| PEP240816P00180000 | 2024-05-28 12:02PM EDT | 2024-08-16 | 10.08 | 8.50 | 9.75 | +0.23 | +2.34% | 5 | 160 | 16.98% |
| PEP240920P00180000 | 2024-05-31 11:42AM EDT | 2024-09-20 | 12.00 | 9.65 | 10.10 | +0.52 | +4.53% | 2 | 632 | 15.10% |
| PEP241018P00180000 | 2024-05-28 10:12AM EDT | 2024-10-18 | 9.40 | 9.50 | 10.65 | 0.00 | - | 26 | 320 | 14.91% |
| PEP241220P00180000 | 2024-05-23 3:10PM EDT | 2024-12-20 | 8.15 | 10.55 | 11.85 | 0.00 | - | 3 | 560 | 14.86% |
| PEP250117P00180000 | 2024-05-30 1:26PM EDT | 2025-01-17 | 13.15 | 10.85 | 12.15 | 0.00 | - | 61 | 2,447 | 14.51% |
| PEP250321P00180000 | 2024-05-31 3:36PM EDT | 2025-03-21 | 13.54 | 11.55 | 13.05 | -0.41 | -2.94% | 1 | 773 | 14.37% |
| PEP250620P00180000 | 2024-05-24 12:48PM EDT | 2025-06-20 | 10.70 | 12.65 | 14.35 | 0.00 | - | 2 | 691 | 14.44% |
| PEP260116P00180000 | 2024-05-31 2:06PM EDT | 2026-01-16 | 17.55 | 15.85 | 17.00 | +1.05 | +6.36% | 1 | 224 | 14.67% |
© 2024 Yahoo. Tutti i diritti riservati.