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
58.632,60 +3.792,73 (+6,92%)
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:180.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00180000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.17 | 0.14 | 0.22 | +0.01 | +6.25% | 253 | 526 | 13.82% |
| PEP240517C00180000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.54 | 0.51 | 0.55 | +0.05 | +10.20% | 155 | 6,215 | 13.51% |
| PEP240524C00180000 | 2024-05-03 1:44PM EDT | 2024-05-24 | 0.90 | 0.90 | 0.96 | -0.16 | -15.09% | 31 | 613 | 14.15% |
| PEP240531C00180000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 1.22 | 1.20 | 1.29 | -0.03 | -2.40% | 23 | 189 | 14.26% |
| PEP240607C00180000 | 2024-05-03 2:31PM EDT | 2024-06-07 | 1.38 | 1.46 | 1.65 | -0.27 | -16.36% | 817 | 17 | 14.61% |
| PEP240621C00180000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 1.98 | 1.89 | 1.96 | +0.23 | +13.14% | 194 | 4,259 | 13.67% |
| PEP240719C00180000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 3.20 | 3.10 | 3.25 | +0.10 | +3.23% | 33 | 3,100 | 15.13% |
| PEP240920C00180000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 5.32 | 5.20 | 5.35 | +0.22 | +4.31% | 29 | 1,212 | 16.16% |
| PEP241018C00180000 | 2024-05-03 10:50AM EDT | 2024-10-18 | 5.80 | 6.20 | 6.35 | -0.75 | -11.45% | 19 | 387 | 16.87% |
| PEP241220C00180000 | 2024-05-03 12:08PM EDT | 2024-12-20 | 7.70 | 8.00 | 8.20 | -0.55 | -6.67% | 2 | 225 | 17.71% |
| PEP250117C00180000 | 2024-05-03 2:54PM EDT | 2025-01-17 | 8.55 | 8.60 | 8.80 | -0.28 | -3.17% | 7 | 2,916 | 17.74% |
| PEP250321C00180000 | 2024-04-29 9:41AM EDT | 2025-03-21 | 10.75 | 10.20 | 10.45 | 0.00 | - | 1 | 27 | 18.42% |
| PEP250620C00180000 | 2024-05-03 2:04PM EDT | 2025-06-20 | 12.25 | 12.15 | 12.40 | -0.32 | -2.55% | 417 | 60 | 18.87% |
| PEP260116C00180000 | 2024-04-30 9:57AM EDT | 2026-01-16 | 16.06 | 15.75 | 17.00 | 0.00 | - | 2 | 193 | 20.37% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00180000 | 2024-05-01 9:54AM EDT | 2024-05-10 | 6.15 | 2.96 | 4.00 | 0.00 | - | 3 | 53 | 12.35% |
| PEP240517P00180000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 3.90 | 2.64 | 4.20 | -0.75 | -16.13% | 21 | 175 | 11.38% |
| PEP240524P00180000 | 2024-05-03 10:30AM EDT | 2024-05-24 | 4.95 | 4.20 | 5.40 | -0.21 | -4.07% | 2 | 32 | 18.21% |
| PEP240531P00180000 | 2024-05-02 9:46AM EDT | 2024-05-31 | 5.21 | 3.05 | 5.85 | 0.00 | - | 10 | 51 | 18.31% |
| PEP240621P00180000 | 2024-05-03 2:44PM EDT | 2024-06-21 | 6.05 | 5.75 | 5.95 | -0.20 | -3.20% | 27 | 411 | 14.27% |
| PEP240719P00180000 | 2024-04-29 12:42PM EDT | 2024-07-19 | 6.80 | 6.45 | 6.70 | 0.00 | - | 10 | 139 | 13.85% |
| PEP240920P00180000 | 2024-04-30 12:33PM EDT | 2024-09-20 | 8.70 | 7.90 | 8.10 | 0.00 | - | 23 | 247 | 13.61% |
| PEP241018P00180000 | 2024-05-02 3:54PM EDT | 2024-10-18 | 9.18 | 7.50 | 8.70 | 0.00 | - | 2 | 214 | 13.70% |
| PEP241220P00180000 | 2024-04-29 10:51AM EDT | 2024-12-20 | 10.05 | 9.60 | 9.80 | 0.00 | - | 16 | 128 | 13.68% |
| PEP250117P00180000 | 2024-05-03 12:45PM EDT | 2025-01-17 | 10.25 | 9.70 | 10.15 | +0.08 | +0.79% | 1 | 2,061 | 13.52% |
| PEP250620P00180000 | 2024-04-25 10:56AM EDT | 2025-06-20 | 11.70 | 12.05 | 12.30 | 0.00 | - | - | 509 | 13.61% |
| PEP260116P00180000 | 2024-05-03 3:14PM EDT | 2026-01-16 | 14.57 | 14.25 | 14.70 | +0.22 | +1.53% | 1 | 87 | 13.70% |
© 2024 Yahoo. Tutti i diritti riservati.