Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.665,37 +439,71 (+1,15%) Nasdaq
16.148,42 +307,46 (+1,94%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,53 -0,42 (-0,53%) Bitcoin EUR
57.326,38 +2.359,23 (+4,29%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:56AM EDT. Mercato aperto.
Prezzo d'esercizio:150.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00150000 | 2024-04-03 12:11PM EDT | 2024-05-10 | 21.40 | 24.75 | 26.40 | 0.00 | - | 2 | 1 | 78.03% |
| PEP240517C00150000 | 2024-04-25 11:24AM EDT | 2024-05-17 | 28.52 | 25.20 | 27.15 | 0.00 | - | 3 | 31 | 52.20% |
| PEP240621C00150000 | 2024-04-25 12:22PM EDT | 2024-06-21 | 27.91 | 25.70 | 27.45 | 0.00 | - | 1 | 243 | 40.21% |
| PEP240719C00150000 | 2024-04-25 3:35PM EDT | 2024-07-19 | 27.14 | 25.40 | 27.35 | 0.00 | - | 5 | 10 | 31.59% |
| PEP240920C00150000 | 2024-04-24 12:08PM EDT | 2024-09-20 | 28.75 | 27.35 | 27.65 | 0.00 | - | 8 | 56 | 24.79% |
| PEP241018C00150000 | 2024-03-28 12:51PM EDT | 2024-10-18 | 29.10 | 26.40 | 28.80 | 0.00 | - | 2 | 15 | 26.73% |
| PEP241220C00150000 | 2024-03-18 9:31AM EDT | 2024-12-20 | 22.50 | 24.70 | 25.40 | 0.00 | - | 1 | 1 | 0.00% |
| PEP250117C00150000 | 2024-04-29 1:18PM EDT | 2025-01-17 | 30.34 | 29.25 | 29.85 | 0.00 | - | 7 | 151 | 24.24% |
| PEP250620C00150000 | 2024-04-17 9:59AM EDT | 2025-06-20 | 27.10 | 31.65 | 32.85 | 0.00 | - | 1 | 2 | 24.72% |
| PEP260116C00150000 | 2024-04-25 9:43AM EDT | 2026-01-16 | 39.34 | 33.50 | 34.80 | 0.00 | - | 1 | 30 | 22.85% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00150000 | 2024-04-25 2:07PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 146 | 112.50% |
| PEP240510P00150000 | 2024-05-01 3:19PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.98 | 0.00 | - | 3 | 13 | 70.80% |
| PEP240517P00150000 | 2024-04-30 12:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.78 | 0.00 | - | 4 | 673 | 57.79% |
| PEP240524P00150000 | 2024-04-24 11:15AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.46 | 0.00 | - | 3 | 14 | 42.09% |
| PEP240531P00150000 | 2024-04-29 10:24AM EDT | 2024-05-31 | 0.11 | 0.00 | 0.18 | 0.00 | - | 2 | 26 | 30.47% |
| PEP240621P00150000 | 2024-05-03 10:47AM EDT | 2024-06-21 | 0.11 | 0.12 | 0.13 | -0.04 | -26.67% | 5 | 2,730 | 21.97% |
| PEP240719P00150000 | 2024-05-02 9:36AM EDT | 2024-07-19 | 0.32 | 0.26 | 0.30 | 0.00 | - | 1 | 1,150 | 20.44% |
| PEP240920P00150000 | 2024-04-29 11:07AM EDT | 2024-09-20 | 0.84 | 0.77 | 0.82 | 0.00 | - | 9 | 572 | 19.09% |
| PEP241018P00150000 | 2024-05-01 2:05PM EDT | 2024-10-18 | 1.15 | 1.04 | 1.08 | 0.00 | - | 1 | 63 | 18.79% |
| PEP241220P00150000 | 2024-04-30 1:25PM EDT | 2024-12-20 | 1.76 | 1.63 | 1.77 | 0.00 | - | 1 | 118 | 18.62% |
| PEP250117P00150000 | 2024-05-02 11:03AM EDT | 2025-01-17 | 2.04 | 1.88 | 2.06 | 0.00 | - | 20 | 1,420 | 18.50% |
| PEP250321P00150000 | 2024-04-29 11:37AM EDT | 2025-03-21 | 2.62 | 2.55 | 2.85 | 0.00 | - | 1 | 25 | 18.65% |
| PEP250620P00150000 | 2024-04-29 11:38AM EDT | 2025-06-20 | 3.48 | 3.40 | 3.55 | 0.00 | - | 1 | 28 | 17.95% |
| PEP260116P00150000 | 2024-04-26 11:19AM EDT | 2026-01-16 | 5.17 | 5.25 | 5.50 | 0.00 | - | 1 | 362 | 17.70% |
© 2024 Yahoo. Tutti i diritti riservati.