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
58.448,88 +3.516,00 (+6,40%)
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:195.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00195000 | 2024-04-22 9:30AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 43.07% |
| PEP240517C00195000 | 2024-04-29 10:21AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.58 | 0.00 | - | 1 | 128 | 38.62% |
| PEP240524C00195000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 0.04 | 0.00 | 1.28 | 0.00 | - | 1 | 52 | 39.60% |
| PEP240531C00195000 | 2024-04-19 11:15AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.25 | 0.00 | - | 60 | 10 | 22.51% |
| PEP240621C00195000 | 2024-05-03 12:25PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.11 | -0.03 | -27.27% | 25 | 1,388 | 14.60% |
| PEP240719C00195000 | 2024-05-02 12:58PM EDT | 2024-07-19 | 0.32 | 0.26 | 0.33 | 0.00 | - | 40 | 1,396 | 14.41% |
| PEP240920C00195000 | 2024-05-02 9:59AM EDT | 2024-09-20 | 1.05 | 1.01 | 1.10 | 0.00 | - | 21 | 756 | 14.62% |
| PEP241018C00195000 | 2024-05-03 3:14PM EDT | 2024-10-18 | 1.54 | 1.53 | 1.62 | -0.21 | -12.00% | 30 | 137 | 15.15% |
| PEP241220C00195000 | 2024-05-02 11:28AM EDT | 2024-12-20 | 2.67 | 2.62 | 2.73 | 0.00 | - | 5 | 1,013 | 15.74% |
| PEP250117C00195000 | 2024-05-03 12:57PM EDT | 2025-01-17 | 2.98 | 3.00 | 3.15 | -0.08 | -2.61% | 30 | 1,059 | 15.78% |
| PEP250321C00195000 | 2024-04-29 11:20AM EDT | 2025-03-21 | 4.40 | 4.20 | 4.40 | 0.00 | - | 1 | 4 | 16.47% |
| PEP250620C00195000 | 2024-05-01 3:48PM EDT | 2025-06-20 | 5.99 | 5.85 | 6.05 | 0.00 | - | 1 | 29 | 17.07% |
| PEP260116C00195000 | 2024-05-02 10:29AM EDT | 2026-01-16 | 9.70 | 9.15 | 9.65 | 0.00 | - | 4 | 285 | 18.12% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00195000 | 2024-04-17 3:53PM EDT | 2024-05-17 | 25.15 | 16.75 | 19.00 | 0.00 | - | - | 0 | 28.91% |
| PEP240621P00195000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 26.25 | 17.95 | 19.85 | 0.00 | - | 1 | 0 | 24.02% |
| PEP240719P00195000 | 2024-03-05 4:11PM EDT | 2024-07-19 | 32.94 | 23.45 | 27.10 | 0.00 | - | 3 | 0 | 47.00% |
| PEP240920P00195000 | 2024-03-15 3:02PM EDT | 2024-09-20 | 29.62 | 25.05 | 28.95 | 0.00 | - | 375 | 0 | 39.34% |
| PEP241018P00195000 | 2024-04-26 3:46PM EDT | 2024-10-18 | 19.45 | 18.35 | 20.85 | 0.00 | - | 1 | 1 | 16.37% |
| PEP250117P00195000 | 2024-04-30 1:20PM EDT | 2025-01-17 | 20.30 | 18.35 | 20.85 | 0.00 | - | 1 | 57 | 13.19% |
| PEP260116P00195000 | 2024-04-19 10:20AM EDT | 2026-01-16 | 25.64 | 22.25 | 24.80 | 0.00 | - | 30 | 21 | 13.82% |
© 2024 Yahoo. Tutti i diritti riservati.