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
62.288,95 +669,66 (+1,09%)
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:185.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240607C00185000 | 2024-05-31 10:44AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 5 | 1,346 | 22.46% |
| PEP240614C00185000 | 2024-05-31 3:54PM EDT | 2024-06-14 | 0.05 | 0.02 | 0.05 | 0.00 | - | 9 | 231 | 17.19% |
| PEP240621C00185000 | 2024-05-31 3:34PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 36 | 6,253 | 15.77% |
| PEP240628C00185000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 0.15 | 0.11 | 0.20 | +0.03 | +25.00% | 135 | 1,144 | 15.67% |
| PEP240705C00185000 | 2024-05-23 3:46PM EDT | 2024-07-05 | 1.21 | 0.10 | 0.65 | 0.00 | - | - | 1 | 18.97% |
| PEP240719C00185000 | 2024-05-31 3:04PM EDT | 2024-07-19 | 0.45 | 0.48 | 0.67 | +0.08 | +21.62% | 67 | 3,159 | 16.18% |
| PEP240816C00185000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 1.00 | 1.02 | 1.28 | +0.19 | +23.46% | 6 | 862 | 16.04% |
| PEP240920C00185000 | 2024-05-31 3:22PM EDT | 2024-09-20 | 1.39 | 1.70 | 1.96 | -0.01 | -0.71% | 94 | 961 | 15.75% |
| PEP241018C00185000 | 2024-05-31 11:00AM EDT | 2024-10-18 | 2.00 | 2.45 | 2.64 | -0.05 | -2.44% | 2 | 859 | 16.10% |
| PEP241220C00185000 | 2024-05-31 10:46AM EDT | 2024-12-20 | 3.44 | 3.95 | 4.20 | -0.06 | -1.71% | 2 | 926 | 16.88% |
| PEP250117C00185000 | 2024-05-30 12:41PM EDT | 2025-01-17 | 4.60 | 4.55 | 4.75 | +0.60 | +15.00% | 1 | 1,352 | 16.94% |
| PEP250321C00185000 | 2024-05-29 10:59AM EDT | 2025-03-21 | 5.82 | 5.05 | 6.15 | 0.00 | - | 1 | 711 | 17.45% |
| PEP250620C00185000 | 2024-05-31 9:30AM EDT | 2025-06-20 | 6.80 | 7.70 | 9.10 | -0.65 | -8.72% | 1 | 904 | 19.60% |
| PEP260116C00185000 | 2024-05-29 3:28PM EDT | 2026-01-16 | 11.00 | 11.20 | 12.85 | 0.00 | - | 1 | 335 | 20.09% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240607P00185000 | 2024-05-30 10:31AM EDT | 2024-06-07 | 15.49 | 11.00 | 15.00 | 0.00 | - | 8 | 66 | 75.27% |
| PEP240614P00185000 | 2024-05-24 3:55PM EDT | 2024-06-14 | 8.15 | 11.00 | 15.75 | 0.00 | - | 2 | 2 | 59.72% |
| PEP240621P00185000 | 2024-05-28 2:59PM EDT | 2024-06-21 | 13.66 | 11.00 | 15.60 | 0.00 | - | 8 | 241 | 47.72% |
| PEP240628P00185000 | 2024-05-23 2:19PM EDT | 2024-06-28 | 7.17 | 11.00 | 15.50 | 0.00 | - | - | 41 | 40.72% |
| PEP240719P00185000 | 2024-05-29 9:40AM EDT | 2024-07-19 | 13.46 | 11.05 | 15.80 | 0.00 | - | 15 | 23 | 32.15% |
| PEP240816P00185000 | 2024-05-23 2:19PM EDT | 2024-08-16 | 8.12 | 11.00 | 14.75 | 0.00 | - | - | 41 | 21.75% |
| PEP240920P00185000 | 2024-05-23 3:10PM EDT | 2024-09-20 | 8.95 | 13.40 | 14.40 | 0.00 | - | 1 | 106 | 16.91% |
| PEP241018P00185000 | 2024-05-30 9:45AM EDT | 2024-10-18 | 15.39 | 13.25 | 15.30 | 0.00 | - | 1 | 23 | 17.68% |
| PEP241220P00185000 | 2024-05-23 2:14PM EDT | 2024-12-20 | 10.55 | 14.65 | 17.00 | 0.00 | - | 33 | 35 | 18.41% |
| PEP250117P00185000 | 2024-05-28 9:38AM EDT | 2025-01-17 | 13.30 | 13.95 | 15.45 | 0.00 | - | 1 | 716 | 14.09% |
| PEP260116P00185000 | 2024-05-21 10:37AM EDT | 2026-01-16 | 14.95 | 17.80 | 19.65 | 0.00 | - | 4 | 211 | 13.97% |
© 2024 Yahoo. Tutti i diritti riservati.