Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.683,97 +458,31 (+1,20%) Nasdaq
16.163,54 +322,58 (+2,04%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,07 -0,88 (-1,11%) Bitcoin EUR
57.440,09 +2.556,89 (+4,66%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:40PM EDT. Mercato aperto.
Prezzo d'esercizio:145.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00145000 | 2024-04-22 10:11AM EDT | 2024-05-10 | 30.35 | 30.05 | 31.75 | 0.00 | - | 11 | 11 | 77.15% |
| PEP240517C00145000 | 2024-03-15 12:42PM EDT | 2024-05-17 | 21.35 | 22.05 | 25.50 | 0.00 | - | - | 3 | 0.00% |
| PEP240621C00145000 | 2024-03-26 11:29AM EDT | 2024-06-21 | 29.00 | 32.45 | 35.00 | 0.00 | - | 15 | 30 | 50.76% |
| PEP240719C00145000 | 2024-04-01 9:30AM EDT | 2024-07-19 | 32.30 | 30.40 | 32.35 | 0.00 | - | 1 | 0 | 31.17% |
| PEP240920C00145000 | 2024-03-27 10:00AM EDT | 2024-09-20 | 32.19 | 32.50 | 35.65 | 0.00 | - | 26 | 27 | 37.76% |
| PEP241018C00145000 | 2024-04-19 9:55AM EDT | 2024-10-18 | 30.05 | 32.90 | 33.25 | 0.00 | - | 2 | 60 | 25.62% |
| PEP250117C00145000 | 2024-04-23 9:49AM EDT | 2025-01-17 | 31.50 | 34.15 | 34.75 | 0.00 | - | 2 | 40 | 25.33% |
| PEP250620C00145000 | 2024-04-25 11:17AM EDT | 2025-06-20 | 38.85 | 36.35 | 37.10 | 0.00 | - | 4 | 6 | 24.95% |
| PEP260116C00145000 | 2024-04-10 10:21AM EDT | 2026-01-16 | 33.36 | 38.40 | 39.20 | 0.00 | - | 1 | 32 | 23.53% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00145000 | 2024-04-15 2:54PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 53.13% |
| PEP240517P00145000 | 2024-05-01 10:41AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 2 | 88 | 42.19% |
| PEP240524P00145000 | 2024-04-23 11:36AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.59 | 0.00 | - | 81 | 29 | 52.83% |
| PEP240621P00145000 | 2024-05-03 12:00PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | 0.00 | - | 72 | 1,036 | 24.56% |
| PEP240719P00145000 | 2024-04-29 2:42PM EDT | 2024-07-19 | 0.20 | 0.16 | 0.20 | 0.00 | - | 3 | 125 | 22.71% |
| PEP240920P00145000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 0.58 | 0.53 | 0.57 | 0.00 | - | 10 | 364 | 20.72% |
| PEP241018P00145000 | 2024-05-01 3:06PM EDT | 2024-10-18 | 0.75 | 0.71 | 0.75 | 0.00 | - | 3 | 1,027 | 20.15% |
| PEP241220P00145000 | 2024-04-30 9:42AM EDT | 2024-12-20 | 1.40 | 1.15 | 1.22 | 0.00 | - | 1 | 17 | 19.48% |
| PEP250117P00145000 | 2024-05-02 1:15PM EDT | 2025-01-17 | 1.51 | 1.33 | 1.43 | 0.00 | - | 100 | 2,946 | 19.25% |
| PEP250321P00145000 | 2024-04-26 3:24PM EDT | 2025-03-21 | 2.00 | 1.84 | 1.98 | 0.00 | - | 2 | 101 | 19.05% |
| PEP250620P00145000 | 2024-04-29 11:38AM EDT | 2025-06-20 | 2.79 | 2.59 | 2.90 | 0.00 | - | 1 | 279 | 19.13% |
| PEP260116P00145000 | 2024-04-26 1:22PM EDT | 2026-01-16 | 4.40 | 4.30 | 4.50 | 0.00 | - | 1 | 173 | 18.44% |
© 2024 Yahoo. Tutti i diritti riservati.