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
58.229,23 +2.803,50 (+5,06%)
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:190.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00190000 | 2024-04-25 10:15AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.43 | 0.00 | - | 5 | 10 | 40.72% |
| PEP240517C00190000 | 2024-05-03 9:57AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 1,394 | 17.58% |
| PEP240524C00190000 | 2024-05-02 3:55PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.09 | 0.00 | - | 6 | 67 | 16.90% |
| PEP240531C00190000 | 2024-05-02 10:01AM EDT | 2024-05-31 | 0.09 | 0.02 | 0.27 | 0.00 | - | 1 | 4 | 18.21% |
| PEP240607C00190000 | 2024-05-03 2:03PM EDT | 2024-06-07 | 0.12 | 0.05 | 0.30 | -0.05 | -29.41% | 1 | 28 | 16.68% |
| PEP240621C00190000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 0.21 | 0.18 | 0.24 | -0.04 | -16.00% | 13 | 4,557 | 13.40% |
| PEP240719C00190000 | 2024-05-03 11:23AM EDT | 2024-07-19 | 0.64 | 0.64 | 0.72 | -0.10 | -13.51% | 6 | 1,443 | 14.16% |
| PEP240920C00190000 | 2024-05-03 2:15PM EDT | 2024-09-20 | 1.82 | 1.84 | 2.09 | -0.22 | -10.78% | 3 | 1,013 | 15.30% |
| PEP241018C00190000 | 2024-05-03 1:25PM EDT | 2024-10-18 | 2.51 | 2.54 | 2.78 | -0.14 | -5.28% | 7 | 534 | 15.82% |
| PEP241220C00190000 | 2024-05-02 3:32PM EDT | 2024-12-20 | 4.15 | 3.95 | 4.10 | 0.00 | - | 2 | 173 | 16.29% |
| PEP250117C00190000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 4.56 | 4.40 | 4.60 | +0.24 | +5.56% | 27 | 2,662 | 16.34% |
| PEP250321C00190000 | 2024-05-03 11:10AM EDT | 2025-03-21 | 5.70 | 5.80 | 6.00 | -0.30 | -5.00% | 1 | 3 | 16.98% |
| PEP250620C00190000 | 2024-05-03 10:52AM EDT | 2025-06-20 | 7.28 | 7.65 | 7.85 | -0.64 | -8.08% | 4 | 28 | 17.62% |
| PEP260116C00190000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 10.99 | 11.15 | 12.05 | 0.00 | - | 7 | 131 | 19.06% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00190000 | 2024-04-19 9:57AM EDT | 2024-05-17 | 17.59 | 11.90 | 15.85 | 0.00 | - | 1 | 0 | 47.55% |
| PEP240524P00190000 | 2024-04-22 2:11PM EDT | 2024-05-24 | 13.20 | 11.85 | 16.00 | 0.00 | - | - | 0 | 40.00% |
| PEP240621P00190000 | 2024-04-25 2:34PM EDT | 2024-06-21 | 14.15 | 12.30 | 16.20 | 0.00 | - | 102 | 103 | 27.21% |
| PEP240719P00190000 | 2024-02-02 4:53PM EDT | 2024-07-19 | 19.55 | 23.50 | 27.35 | 0.00 | - | 2 | 0 | 52.75% |
| PEP241018P00190000 | 2024-05-02 2:06PM EDT | 2024-10-18 | 15.30 | 14.15 | 16.80 | 0.00 | - | 3 | 9 | 16.28% |
| PEP250117P00190000 | 2024-04-23 11:43AM EDT | 2025-01-17 | 19.30 | 14.80 | 17.60 | 0.00 | - | 94 | 102 | 14.72% |
| PEP260116P00190000 | 2024-04-12 12:21PM EDT | 2026-01-16 | 24.71 | 19.30 | 20.25 | 0.00 | - | 10 | 21 | 12.71% |
© 2024 Yahoo. Tutti i diritti riservati.