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
58.472,96 +3.439,54 (+6,25%)
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:170.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503C00170000 | 2024-05-03 3:32PM EDT | 2024-05-03 | 6.17 | 4.30 | 8.20 | -0.16 | -2.53% | 14 | 524 | 123.63% |
| PEP240510C00170000 | 2024-05-03 3:31PM EDT | 2024-05-10 | 6.50 | 6.30 | 7.40 | +0.45 | +7.44% | 4 | 172 | 34.23% |
| PEP240517C00170000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 6.77 | 6.70 | 7.85 | +0.79 | +13.21% | 10 | 1,110 | 28.97% |
| PEP240524C00170000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 7.35 | 7.10 | 8.80 | +0.15 | +2.08% | 4 | 67 | 30.40% |
| PEP240531C00170000 | 2024-05-02 2:57PM EDT | 2024-05-31 | 7.73 | 5.60 | 7.95 | 0.00 | - | 6 | 26 | 21.45% |
| PEP240607C00170000 | 2024-04-25 2:57PM EDT | 2024-06-07 | 8.03 | 7.35 | 7.85 | 0.00 | - | - | 8 | 18.70% |
| PEP240621C00170000 | 2024-05-03 9:39AM EDT | 2024-06-21 | 8.10 | 6.90 | 8.85 | +0.12 | +1.50% | 3 | 3,576 | 20.37% |
| PEP240719C00170000 | 2024-04-30 10:14AM EDT | 2024-07-19 | 8.85 | 8.90 | 9.10 | 0.00 | - | 6 | 1,808 | 17.18% |
| PEP240920C00170000 | 2024-04-30 3:05PM EDT | 2024-09-20 | 11.00 | 11.05 | 11.30 | 0.00 | - | 10 | 501 | 18.28% |
| PEP241018C00170000 | 2024-04-25 9:32AM EDT | 2024-10-18 | 14.50 | 11.90 | 13.15 | 0.00 | - | 1 | 513 | 20.80% |
| PEP241220C00170000 | 2024-05-01 1:43PM EDT | 2024-12-20 | 13.75 | 12.75 | 14.05 | 0.00 | - | 1 | 268 | 19.44% |
| PEP250117C00170000 | 2024-05-02 12:37PM EDT | 2025-01-17 | 14.55 | 14.40 | 15.90 | 0.00 | - | 3 | 2,337 | 21.62% |
| PEP250321C00170000 | 2024-04-23 10:12AM EDT | 2025-03-21 | 14.00 | 16.00 | 16.25 | 0.00 | - | - | 1 | 19.95% |
| PEP250620C00170000 | 2024-05-01 12:43PM EDT | 2025-06-20 | 18.32 | 17.75 | 20.45 | 0.00 | - | 2 | 121 | 23.44% |
| PEP260116C00170000 | 2024-05-03 1:21PM EDT | 2026-01-16 | 21.35 | 20.85 | 22.90 | -0.09 | -0.42% | 2 | 199 | 21.85% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00170000 | 2024-05-03 3:32PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 754 | 29.69% |
| PEP240510P00170000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.09 | -0.05 | -41.67% | 27 | 158 | 15.04% |
| PEP240517P00170000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.23 | 0.23 | 0.27 | -0.23 | -50.00% | 25 | 3,100 | 14.36% |
| PEP240524P00170000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 0.42 | 0.44 | 0.48 | -0.16 | -27.59% | 4 | 231 | 14.16% |
| PEP240531P00170000 | 2024-05-03 3:35PM EDT | 2024-05-31 | 0.65 | 0.60 | 0.69 | -0.10 | -13.33% | 61 | 2,199 | 14.04% |
| PEP240607P00170000 | 2024-05-03 3:19PM EDT | 2024-06-07 | 1.04 | 1.04 | 1.09 | -0.21 | -16.80% | 18 | 68 | 15.17% |
| PEP240621P00170000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 1.39 | 1.43 | 1.46 | -0.45 | -24.46% | 99 | 3,783 | 14.73% |
| PEP240719P00170000 | 2024-05-03 12:08PM EDT | 2024-07-19 | 2.20 | 2.21 | 2.26 | -0.28 | -11.29% | 59 | 2,042 | 14.77% |
| PEP240920P00170000 | 2024-05-03 12:32PM EDT | 2024-09-20 | 3.89 | 3.65 | 3.80 | -0.01 | -0.26% | 310 | 824 | 14.95% |
| PEP241018P00170000 | 2024-05-03 3:21PM EDT | 2024-10-18 | 4.37 | 4.30 | 4.45 | -0.18 | -3.96% | 9 | 243 | 15.14% |
| PEP241220P00170000 | 2024-05-02 2:19PM EDT | 2024-12-20 | 5.70 | 5.35 | 5.65 | 0.00 | - | 1 | 259 | 15.22% |
| PEP250117P00170000 | 2024-05-03 11:46AM EDT | 2025-01-17 | 6.15 | 5.85 | 6.05 | +0.06 | +0.99% | 2 | 2,000 | 15.09% |
| PEP250620P00170000 | 2024-05-02 12:25PM EDT | 2025-06-20 | 8.40 | 7.95 | 8.25 | 0.00 | - | 8 | 46 | 15.06% |
| PEP260116P00170000 | 2024-05-02 11:46AM EDT | 2026-01-16 | 10.90 | 10.35 | 10.70 | 0.00 | - | 2 | 147 | 15.05% |
© 2024 Yahoo. Tutti i diritti riservati.