Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.691,42 +465,76 (+1,22%) Nasdaq
16.154,08 +313,12 (+1,98%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,39 -0,56 (-0,71%) Bitcoin EUR
57.460,75 +2.625,46 (+4,79%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:51PM EDT. Mercato aperto.
Prezzo d'esercizio:185.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503C00185000 | 2024-05-03 12:32PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 664 | 39.84% |
| PEP240510C00185000 | 2024-05-03 11:50AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | 0.00 | - | 14 | 103 | 16.41% |
| PEP240517C00185000 | 2024-05-03 11:55AM EDT | 2024-05-17 | 0.06 | 0.04 | 0.08 | -0.04 | -40.00% | 4 | 1,984 | 14.06% |
| PEP240524C00185000 | 2024-05-03 11:47AM EDT | 2024-05-24 | 0.14 | 0.13 | 0.20 | -0.04 | -22.22% | 2 | 193 | 14.04% |
| PEP240531C00185000 | 2024-05-02 2:23PM EDT | 2024-05-31 | 0.39 | 0.23 | 0.36 | 0.00 | - | 8 | 183 | 14.19% |
| PEP240607C00185000 | 2024-05-03 1:24PM EDT | 2024-06-07 | 0.38 | 0.37 | 0.43 | -0.09 | -19.15% | 2 | 27 | 13.40% |
| PEP240621C00185000 | 2024-05-03 11:51AM EDT | 2024-06-21 | 0.57 | 0.59 | 0.65 | -0.06 | -9.52% | 141 | 4,687 | 12.92% |
| PEP240719C00185000 | 2024-05-03 1:25PM EDT | 2024-07-19 | 1.45 | 1.45 | 1.52 | -0.06 | -3.97% | 15 | 2,920 | 14.23% |
| PEP240920C00185000 | 2024-05-03 10:53AM EDT | 2024-09-20 | 2.95 | 3.10 | 3.25 | -0.35 | -10.61% | 26 | 747 | 15.32% |
| PEP241018C00185000 | 2024-05-03 10:12AM EDT | 2024-10-18 | 3.85 | 3.95 | 4.10 | -0.50 | -11.49% | 20 | 681 | 15.96% |
| PEP241220C00185000 | 2024-05-02 3:01PM EDT | 2024-12-20 | 6.05 | 5.55 | 5.75 | 0.00 | - | 1 | 289 | 16.76% |
| PEP250117C00185000 | 2024-05-02 10:36AM EDT | 2025-01-17 | 6.50 | 6.15 | 6.30 | 0.00 | - | 1 | 1,269 | 16.80% |
| PEP250321C00185000 | 2024-05-03 10:38AM EDT | 2025-03-21 | 7.65 | 7.65 | 7.90 | -0.75 | -8.93% | 2 | 90 | 17.57% |
| PEP250620C00185000 | 2024-05-03 1:18PM EDT | 2025-06-20 | 9.65 | 9.55 | 9.75 | -0.20 | -2.03% | 5 | 649 | 18.04% |
| PEP260116C00185000 | 2024-04-30 10:48AM EDT | 2026-01-16 | 13.87 | 13.10 | 13.85 | 0.00 | - | 2 | 290 | 19.19% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00185000 | 2024-05-02 3:54PM EDT | 2024-05-03 | 9.65 | 8.85 | 9.30 | 0.00 | - | 5 | 0 | 67.77% |
| PEP240517P00185000 | 2024-04-26 9:51AM EDT | 2024-05-17 | 7.80 | 9.15 | 9.35 | 0.00 | - | 1 | 2 | 18.41% |
| PEP240524P00185000 | 2024-04-22 3:51PM EDT | 2024-05-24 | 8.86 | 7.50 | 9.40 | 0.00 | - | 3 | 0 | 15.87% |
| PEP240531P00185000 | 2024-05-02 3:46PM EDT | 2024-05-31 | 9.37 | 7.85 | 9.40 | 0.00 | - | 1 | 24 | 13.82% |
| PEP240607P00185000 | 2024-05-02 3:46PM EDT | 2024-06-07 | 10.08 | 9.80 | 10.05 | 0.00 | - | 1 | 8 | 17.55% |
| PEP240621P00185000 | 2024-05-02 9:39AM EDT | 2024-06-21 | 10.55 | 8.40 | 10.15 | 0.00 | - | 3 | 172 | 15.46% |
| PEP240719P00185000 | 2024-04-25 9:54AM EDT | 2024-07-19 | 8.50 | 10.30 | 10.60 | 0.00 | - | - | 6 | 14.27% |
| PEP240920P00185000 | 2024-04-24 2:30PM EDT | 2024-09-20 | 10.00 | 11.25 | 11.55 | 0.00 | - | 14 | 89 | 13.30% |
| PEP241018P00185000 | 2024-02-26 2:16PM EDT | 2024-10-18 | 18.15 | 12.20 | 14.20 | 0.00 | - | 9 | 3 | 18.27% |
| PEP241220P00185000 | 2024-04-04 10:43AM EDT | 2024-12-20 | 16.25 | 12.30 | 12.85 | 0.00 | - | 1 | 6 | 13.00% |
| PEP250117P00185000 | 2024-04-30 1:18PM EDT | 2025-01-17 | 13.21 | 12.85 | 13.15 | 0.00 | - | 1 | 676 | 12.84% |
| PEP260116P00185000 | 2024-04-26 12:34PM EDT | 2026-01-16 | 16.65 | 16.75 | 17.75 | 0.00 | - | 40 | 169 | 13.54% |
© 2024 Yahoo. Tutti i diritti riservati.