Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.677,35 +451,69 (+1,18%) Nasdaq
16.151,44 +310,48 (+1,96%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,07 -0,88 (-1,11%) Bitcoin EUR
57.456,14 +2.353,00 (+4,27%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:49PM EDT. Mercato aperto.
Prezzo d'esercizio:155.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503C00155000 | 2024-04-26 12:02PM EDT | 2024-05-03 | 21.55 | 20.05 | 21.25 | 0.00 | - | 15 | 16 | 0.00% |
| PEP240510C00155000 | 2024-05-01 3:42PM EDT | 2024-05-10 | 21.10 | 21.15 | 22.65 | 0.00 | - | 1 | 17 | 64.11% |
| PEP240517C00155000 | 2024-04-25 10:29AM EDT | 2024-05-17 | 22.00 | 21.40 | 21.70 | 0.00 | - | 1 | 211 | 42.73% |
| PEP240524C00155000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 15.50 | 21.20 | 21.90 | 0.00 | - | 150 | 100 | 38.65% |
| PEP240621C00155000 | 2024-04-29 2:12PM EDT | 2024-06-21 | 21.90 | 21.60 | 22.25 | 0.00 | - | 13 | 136 | 28.87% |
| PEP240719C00155000 | 2024-04-22 1:26PM EDT | 2024-07-19 | 23.00 | 21.10 | 22.95 | 0.00 | - | 3 | 58 | 27.34% |
| PEP240920C00155000 | 2024-04-24 12:02PM EDT | 2024-09-20 | 23.96 | 22.55 | 24.90 | 0.00 | - | 16 | 133 | 27.33% |
| PEP241018C00155000 | 2024-04-01 11:10AM EDT | 2024-10-18 | 22.34 | 23.15 | 24.60 | 0.00 | - | 1 | 12 | 24.05% |
| PEP241220C00155000 | 2024-04-19 2:58PM EDT | 2024-12-20 | 24.35 | 23.85 | 25.50 | 0.00 | - | 1 | 5 | 22.79% |
| PEP250117C00155000 | 2024-05-01 9:46AM EDT | 2025-01-17 | 23.80 | 25.60 | 25.95 | 0.00 | - | 10 | 180 | 22.56% |
| PEP250620C00155000 | 2024-04-23 9:36AM EDT | 2025-06-20 | 25.62 | 27.30 | 28.70 | 0.00 | - | - | 1 | 22.59% |
| PEP260116C00155000 | 2024-04-25 9:32AM EDT | 2026-01-16 | 35.00 | 29.55 | 32.55 | 0.00 | - | 1 | 164 | 23.44% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00155000 | 2024-05-01 11:35AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 28 | 92.19% |
| PEP240510P00155000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 0.14 | 0.00 | 1.15 | 0.00 | - | 2 | 32 | 62.55% |
| PEP240517P00155000 | 2024-05-02 1:48PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 1,533 | 27.15% |
| PEP240524P00155000 | 2024-04-29 11:06AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.06 | 0.00 | - | 2 | 16 | 24.61% |
| PEP240531P00155000 | 2024-05-02 12:21PM EDT | 2024-05-31 | 0.08 | 0.01 | 0.24 | 0.00 | - | 1 | 11 | 27.10% |
| PEP240621P00155000 | 2024-05-03 2:35PM EDT | 2024-06-21 | 0.19 | 0.16 | 0.21 | -0.02 | -9.52% | 21 | 1,971 | 20.12% |
| PEP240719P00155000 | 2024-05-03 12:14PM EDT | 2024-07-19 | 0.42 | 0.40 | 0.43 | -0.04 | -8.70% | 2 | 795 | 18.70% |
| PEP240920P00155000 | 2024-05-03 11:47AM EDT | 2024-09-20 | 1.14 | 1.09 | 1.15 | -0.03 | -2.56% | 11 | 638 | 18.01% |
| PEP241018P00155000 | 2024-05-03 1:10PM EDT | 2024-10-18 | 1.50 | 1.43 | 1.48 | -0.02 | -1.32% | 24 | 618 | 17.80% |
| PEP241220P00155000 | 2024-05-03 12:52PM EDT | 2024-12-20 | 2.25 | 2.14 | 2.26 | -0.13 | -5.46% | 35 | 337 | 17.62% |
| PEP250117P00155000 | 2024-05-03 9:40AM EDT | 2025-01-17 | 2.59 | 2.45 | 2.58 | +0.19 | +7.92% | 10 | 2,484 | 17.50% |
| PEP250321P00155000 | 2024-05-02 11:00AM EDT | 2025-03-21 | 3.10 | 3.20 | 3.35 | 0.00 | - | 3 | 15 | 17.45% |
| PEP250620P00155000 | 2024-05-01 11:11AM EDT | 2025-06-20 | 4.57 | 4.15 | 4.30 | 0.00 | - | 1 | 25 | 17.20% |
| PEP260116P00155000 | 2024-05-02 2:31PM EDT | 2026-01-16 | 6.35 | 6.15 | 6.40 | 0.00 | - | 5 | 321 | 17.02% |
© 2024 Yahoo. Tutti i diritti riservati.