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
58.107,42 +3.201,55 (+5,83%)
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:165.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503C00165000 | 2024-05-03 11:25AM EDT | 2024-05-03 | 10.50 | 9.90 | 12.20 | -0.50 | -4.55% | 2 | 45 | 130.47% |
| PEP240510C00165000 | 2024-05-02 10:09AM EDT | 2024-05-10 | 10.90 | 9.55 | 12.45 | 0.00 | - | 1 | 23 | 49.90% |
| PEP240517C00165000 | 2024-05-03 11:56AM EDT | 2024-05-17 | 11.09 | 10.45 | 12.75 | -0.24 | -2.12% | 2 | 1,110 | 39.58% |
| PEP240524C00165000 | 2024-04-23 10:20AM EDT | 2024-05-24 | 7.99 | 10.65 | 13.75 | 0.00 | - | 1 | 3 | 40.50% |
| PEP240531C00165000 | 2024-04-26 12:39PM EDT | 2024-05-31 | 12.54 | 10.40 | 13.30 | 0.00 | - | 2 | 2 | 32.30% |
| PEP240621C00165000 | 2024-05-03 1:01PM EDT | 2024-06-21 | 11.85 | 11.65 | 13.70 | -0.53 | -4.28% | 2 | 2,743 | 26.61% |
| PEP240719C00165000 | 2024-05-02 1:30PM EDT | 2024-07-19 | 12.55 | 11.90 | 13.10 | -0.30 | -2.33% | 2 | 499 | 18.85% |
| PEP240920C00165000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 14.93 | 14.80 | 16.55 | +0.19 | +1.29% | 2 | 341 | 23.67% |
| PEP241018C00165000 | 2024-04-24 3:36PM EDT | 2024-10-18 | 17.20 | 14.60 | 17.20 | 0.00 | - | 5 | 254 | 23.16% |
| PEP241220C00165000 | 2024-04-24 2:37PM EDT | 2024-12-20 | 19.70 | 15.55 | 17.60 | 0.00 | - | 14 | 293 | 20.57% |
| PEP250117C00165000 | 2024-05-03 9:35AM EDT | 2025-01-17 | 17.90 | 17.85 | 19.80 | +0.18 | +1.02% | 1 | 952 | 23.54% |
| PEP250620C00165000 | 2024-04-29 2:45PM EDT | 2025-06-20 | 21.55 | 21.05 | 21.45 | 0.00 | - | 3 | 18 | 21.05% |
| PEP260116C00165000 | 2024-05-03 12:09PM EDT | 2026-01-16 | 24.00 | 24.25 | 25.90 | -0.80 | -3.23% | 2 | 245 | 22.35% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00165000 | 2024-05-03 3:41PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 514 | 50.78% |
| PEP240510P00165000 | 2024-05-03 1:27PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 3 | 264 | 21.49% |
| PEP240517P00165000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.09 | -0.04 | -30.77% | 113 | 2,895 | 17.97% |
| PEP240524P00165000 | 2024-05-03 9:57AM EDT | 2024-05-24 | 0.18 | 0.13 | 0.21 | -0.04 | -18.18% | 100 | 158 | 17.63% |
| PEP240531P00165000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 0.24 | 0.21 | 0.28 | -0.04 | -14.29% | 75 | 556 | 16.41% |
| PEP240607P00165000 | 2024-05-03 1:21PM EDT | 2024-06-07 | 0.47 | 0.38 | 0.43 | -0.03 | -6.00% | 11 | 7 | 16.43% |
| PEP240621P00165000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 0.63 | 0.63 | 0.68 | -0.12 | -16.00% | 76 | 3,826 | 15.96% |
| PEP240719P00165000 | 2024-05-03 3:22PM EDT | 2024-07-19 | 1.25 | 1.19 | 1.26 | -0.14 | -10.07% | 125 | 1,186 | 15.80% |
| PEP240920P00165000 | 2024-05-03 1:31PM EDT | 2024-09-20 | 2.58 | 2.39 | 2.50 | -0.03 | -1.15% | 2 | 695 | 15.71% |
| PEP241018P00165000 | 2024-05-03 1:29PM EDT | 2024-10-18 | 3.15 | 2.95 | 3.10 | -0.05 | -1.56% | 13 | 197 | 15.94% |
| PEP241220P00165000 | 2024-05-03 12:52PM EDT | 2024-12-20 | 4.20 | 4.05 | 4.20 | -0.20 | -4.55% | 35 | 113 | 15.98% |
| PEP250117P00165000 | 2024-05-03 12:01PM EDT | 2025-01-17 | 4.70 | 4.40 | 4.60 | -0.10 | -2.08% | 585 | 1,036 | 15.89% |
| PEP250321P00165000 | 2024-05-03 11:38AM EDT | 2025-03-21 | 5.62 | 5.35 | 5.55 | +0.07 | +1.26% | 3 | 3 | 15.91% |
| PEP250620P00165000 | 2024-04-25 2:03PM EDT | 2025-06-20 | 6.45 | 6.50 | 7.65 | 0.00 | - | 2 | 213 | 17.20% |
| PEP260116P00165000 | 2024-04-26 11:29AM EDT | 2026-01-16 | 8.95 | 8.75 | 9.10 | 0.00 | - | 1 | 192 | 15.75% |
© 2024 Yahoo. Tutti i diritti riservati.