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
58.288,12 +2.775,18 (+5,00%)
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:175.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00175000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 2.00 | 1.97 | 2.09 | +0.19 | +10.50% | 242 | 380 | 14.87% |
| PEP240517C00175000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.69 | 2.67 | 2.72 | +0.36 | +15.45% | 201 | 3,198 | 15.27% |
| PEP240524C00175000 | 2024-05-03 11:18AM EDT | 2024-05-24 | 2.90 | 3.20 | 3.35 | -0.55 | -15.94% | 11 | 194 | 16.29% |
| PEP240531C00175000 | 2024-05-02 1:57PM EDT | 2024-05-31 | 3.97 | 3.60 | 3.75 | 0.00 | - | 9 | 84 | 16.19% |
| PEP240607C00175000 | 2024-05-03 3:37PM EDT | 2024-06-07 | 4.19 | 3.90 | 4.70 | +0.04 | +0.96% | 4 | 11 | 18.90% |
| PEP240621C00175000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 4.55 | 4.30 | 4.45 | +0.14 | +3.17% | 46 | 4,635 | 14.99% |
| PEP240719C00175000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 5.80 | 5.60 | 5.75 | +0.50 | +9.43% | 37 | 1,771 | 16.02% |
| PEP240920C00175000 | 2024-05-03 2:34PM EDT | 2024-09-20 | 7.75 | 7.85 | 8.00 | -0.30 | -3.73% | 9 | 2,199 | 17.08% |
| PEP241018C00175000 | 2024-05-03 3:32PM EDT | 2024-10-18 | 9.00 | 8.80 | 9.00 | +0.15 | +1.69% | 4 | 431 | 17.71% |
| PEP241220C00175000 | 2024-05-01 3:18PM EDT | 2024-12-20 | 10.90 | 10.70 | 10.90 | 0.00 | - | 1 | 688 | 18.52% |
| PEP250117C00175000 | 2024-05-03 10:51AM EDT | 2025-01-17 | 10.65 | 11.30 | 11.55 | -1.00 | -8.58% | 7 | 2,469 | 18.59% |
| PEP250321C00175000 | 2024-05-02 12:37PM EDT | 2025-03-21 | 13.09 | 12.95 | 13.20 | 0.00 | - | 1 | 693 | 19.19% |
| PEP250620C00175000 | 2024-05-03 2:05PM EDT | 2025-06-20 | 15.00 | 14.85 | 15.15 | -0.18 | -1.19% | 60 | 72 | 19.57% |
| PEP260116C00175000 | 2024-04-29 10:55AM EDT | 2026-01-16 | 19.25 | 18.45 | 19.75 | 0.00 | - | 1 | 156 | 21.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00175000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.65 | 0.65 | 0.70 | -0.62 | -48.82% | 235 | 680 | 12.23% |
| PEP240517P00175000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 1.12 | 1.15 | 1.18 | -0.61 | -35.26% | 23 | 1,275 | 12.34% |
| PEP240524P00175000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 1.59 | 1.53 | 1.62 | -0.13 | -7.56% | 56 | 71 | 12.78% |
| PEP240531P00175000 | 2024-05-03 3:33PM EDT | 2024-05-31 | 1.87 | 1.80 | 1.89 | -0.11 | -5.56% | 56 | 276 | 12.49% |
| PEP240621P00175000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 2.97 | 3.05 | 3.15 | -0.33 | -10.00% | 97 | 1,806 | 14.41% |
| PEP240719P00175000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 3.90 | 3.90 | 4.05 | -0.25 | -6.02% | 38 | 1,404 | 14.31% |
| PEP240920P00175000 | 2024-05-03 2:58PM EDT | 2024-09-20 | 5.55 | 5.50 | 5.60 | -0.15 | -2.63% | 84 | 393 | 14.21% |
| PEP241018P00175000 | 2024-05-03 10:54AM EDT | 2024-10-18 | 6.65 | 6.10 | 6.30 | 0.00 | - | 1 | 193 | 14.45% |
| PEP241220P00175000 | 2024-05-02 2:19PM EDT | 2024-12-20 | 7.55 | 7.30 | 7.50 | 0.00 | - | 1 | 234 | 14.48% |
| PEP250117P00175000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 7.95 | 7.65 | 7.90 | -0.35 | -4.22% | 34 | 1,216 | 14.36% |
| PEP250620P00175000 | 2024-05-02 1:26PM EDT | 2025-06-20 | 10.25 | 8.90 | 10.10 | 0.00 | - | 16 | 155 | 14.34% |
| PEP260116P00175000 | 2024-05-02 2:56PM EDT | 2026-01-16 | 12.34 | 12.15 | 12.55 | 0.00 | - | 15 | 290 | 14.37% |
© 2024 Yahoo. Tutti i diritti riservati.