Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.462,66 +3.386,14 (+6,15%)
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:160.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00160000 | 2024-05-03 2:16PM EDT | 2024-05-10 | 16.02 | 16.20 | 17.40 | -0.08 | -0.50% | 4 | 5 | 55.47% |
| PEP240517C00160000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 16.30 | 14.55 | 17.65 | 0.00 | - | 1 | 604 | 51.03% |
| PEP240621C00160000 | 2024-05-03 1:41PM EDT | 2024-06-21 | 16.92 | 16.40 | 18.30 | -0.48 | -2.76% | 2 | 398 | 31.24% |
| PEP240719C00160000 | 2024-04-19 1:28PM EDT | 2024-07-19 | 15.67 | 15.85 | 19.45 | 0.00 | - | 4 | 121 | 29.94% |
| PEP240920C00160000 | 2024-04-25 11:40AM EDT | 2024-09-20 | 20.70 | 18.95 | 20.25 | 0.00 | - | 8 | 32 | 24.61% |
| PEP241018C00160000 | 2024-05-01 3:12PM EDT | 2024-10-18 | 19.80 | 19.55 | 20.25 | 0.00 | - | 2 | 24 | 22.46% |
| PEP241220C00160000 | 2024-04-15 3:32PM EDT | 2024-12-20 | 15.70 | 21.15 | 21.45 | 0.00 | - | 7 | 93 | 21.84% |
| PEP250117C00160000 | 2024-05-03 12:35PM EDT | 2025-01-17 | 21.45 | 21.60 | 22.70 | +0.35 | +1.66% | 1 | 558 | 23.18% |
| PEP250620C00160000 | 2024-04-24 11:04AM EDT | 2025-06-20 | 23.50 | 24.60 | 25.00 | 0.00 | - | 1 | 3 | 21.94% |
| PEP260116C00160000 | 2024-04-30 9:40AM EDT | 2026-01-16 | 28.00 | 27.50 | 30.40 | 0.00 | - | 1 | 203 | 24.49% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00160000 | 2024-05-03 2:08PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.36 | 0.00 | - | 4 | 170 | 47.75% |
| PEP240517P00160000 | 2024-05-03 10:30AM EDT | 2024-05-17 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 5 | 1,876 | 24.02% |
| PEP240524P00160000 | 2024-05-03 9:57AM EDT | 2024-05-24 | 0.06 | 0.03 | 0.13 | -0.04 | -40.00% | 100 | 124 | 22.36% |
| PEP240531P00160000 | 2024-05-02 2:50PM EDT | 2024-05-31 | 0.27 | 0.11 | 0.33 | 0.00 | - | 12 | 47 | 23.39% |
| PEP240607P00160000 | 2024-05-02 12:01PM EDT | 2024-06-07 | 0.24 | 0.08 | 0.23 | 0.00 | - | 2 | 4 | 19.34% |
| PEP240621P00160000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 0.34 | 0.31 | 0.35 | -0.05 | -12.82% | 82 | 5,179 | 17.92% |
| PEP240719P00160000 | 2024-05-03 2:40PM EDT | 2024-07-19 | 0.72 | 0.65 | 0.71 | -0.09 | -11.11% | 5 | 1,530 | 17.15% |
| PEP240920P00160000 | 2024-05-03 3:36PM EDT | 2024-09-20 | 1.62 | 1.57 | 1.65 | -0.19 | -10.50% | 3 | 665 | 16.71% |
| PEP241018P00160000 | 2024-05-02 11:21AM EDT | 2024-10-18 | 2.25 | 2.00 | 2.11 | 0.00 | - | 47 | 289 | 16.75% |
| PEP241220P00160000 | 2024-05-02 3:35PM EDT | 2024-12-20 | 3.20 | 2.96 | 3.10 | 0.00 | - | 8 | 788 | 16.81% |
| PEP250117P00160000 | 2024-05-03 12:23PM EDT | 2025-01-17 | 3.50 | 3.30 | 3.45 | +0.05 | +1.45% | 1 | 1,194 | 16.68% |
| PEP250321P00160000 | 2024-05-03 11:38AM EDT | 2025-03-21 | 4.40 | 4.15 | 4.30 | 0.00 | - | 4 | 190 | 16.63% |
| PEP250620P00160000 | 2024-05-03 3:14PM EDT | 2025-06-20 | 5.40 | 5.20 | 5.40 | -1.70 | -23.94% | 241 | 87 | 16.52% |
| PEP260116P00160000 | 2024-05-03 3:54PM EDT | 2026-01-16 | 7.52 | 7.45 | 7.65 | -0.15 | -1.96% | 20 | 141 | 16.38% |
© 2024 Yahoo. Tutti i diritti riservati.