Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.362,76 +288,70 (+0,49%)
Pfizer Inc. (PFE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00015000 | 2024-04-29 2:31PM EDT | 15.00 | 10.68 | 12.75 | 13.15 | 0.00 | - | 1 | 11 | 285.94% |
| PFE240510C00018000 | 2024-04-29 11:04AM EDT | 18.00 | 7.75 | 9.60 | 10.15 | 0.00 | - | 4 | 4 | 182.81% |
| PFE240510C00020000 | 2024-05-03 3:54PM EDT | 20.00 | 7.80 | 7.75 | 8.15 | +7.80 | - | 1 | 1 | 168.36% |
| PFE240510C00021000 | 2024-05-02 3:26PM EDT | 21.00 | 6.70 | 6.60 | 7.15 | +6.70 | - | - | 5 | 125.78% |
| PFE240510C00022000 | 2024-05-01 11:02AM EDT | 22.00 | 4.60 | 5.60 | 7.80 | 0.00 | - | 2 | 41 | 231.25% |
| PFE240510C00022500 | 2024-04-30 9:38AM EDT | 22.50 | 3.25 | 5.15 | 5.65 | 0.00 | - | 1 | 55 | 107.03% |
| PFE240510C00023000 | 2024-05-01 3:15PM EDT | 23.00 | 4.40 | 4.60 | 5.00 | 0.00 | - | 4 | 38 | 117.97% |
| PFE240510C00023500 | 2024-05-02 10:49AM EDT | 23.50 | 4.20 | 4.15 | 4.65 | 0.00 | - | 3 | 27 | 89.06% |
| PFE240510C00024000 | 2024-05-03 3:53PM EDT | 24.00 | 3.80 | 3.65 | 3.90 | 0.00 | - | 21 | 5,483 | 80.08% |
| PFE240510C00024500 | 2024-05-03 3:31PM EDT | 24.50 | 3.20 | 3.10 | 3.50 | +0.19 | +6.31% | 3 | 224 | 87.50% |
| PFE240510C00025000 | 2024-05-03 3:56PM EDT | 25.00 | 2.81 | 2.63 | 3.15 | +0.01 | +0.36% | 70 | 1,104 | 60.55% |
| PFE240510C00025500 | 2024-05-03 3:58PM EDT | 25.50 | 2.32 | 2.07 | 2.45 | +0.06 | +2.65% | 216 | 1,666 | 60.94% |
| PFE240510C00026000 | 2024-05-03 3:59PM EDT | 26.00 | 1.85 | 1.67 | 1.87 | +0.11 | +6.32% | 266 | 5,336 | 39.84% |
| PFE240510C00026500 | 2024-05-03 3:56PM EDT | 26.50 | 1.35 | 1.32 | 1.38 | +0.11 | +8.87% | 295 | 3,346 | 32.62% |
| PFE240510C00027000 | 2024-05-03 3:58PM EDT | 27.00 | 0.86 | 0.85 | 0.89 | +0.06 | +7.50% | 1,911 | 43,831 | 24.41% |
| PFE240510C00027500 | 2024-05-03 3:59PM EDT | 27.50 | 0.45 | 0.45 | 0.49 | +0.01 | +2.27% | 2,875 | 11,660 | 21.97% |
| PFE240510C00028000 | 2024-05-03 3:59PM EDT | 28.00 | 0.21 | 0.19 | 0.21 | -0.01 | -4.55% | 7,947 | 12,202 | 20.70% |
| PFE240510C00028500 | 2024-05-03 3:59PM EDT | 28.50 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 2,357 | 3,758 | 21.49% |
| PFE240510C00029000 | 2024-05-03 3:59PM EDT | 29.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,460 | 4,887 | 23.05% |
| PFE240510C00029500 | 2024-05-03 3:51PM EDT | 29.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 175 | 543 | 27.34% |
| PFE240510C00030000 | 2024-05-03 3:34PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 323 | 2,392 | 33.59% |
| PFE240510C00030500 | 2024-05-03 2:39PM EDT | 30.50 | 0.03 | 0.00 | 0.15 | +0.03 | - | 20 | 3 | 52.34% |
| PFE240510C00031000 | 2024-05-03 9:40AM EDT | 31.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 200 | 1,718 | 57.81% |
| PFE240510C00031500 | 2024-05-03 3:10PM EDT | 31.50 | 0.03 | 0.00 | 0.05 | +0.03 | - | 66 | 1 | 52.34% |
| PFE240510C00032000 | 2024-05-02 10:46AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 221 | 50.00% |
| PFE240510C00033000 | 2024-05-03 10:08AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 54.69% |
| PFE240510C00034000 | 2024-04-03 12:50PM EDT | 34.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 180 | 50 | 89.06% |
| PFE240510C00036000 | 2024-04-22 9:40AM EDT | 36.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 107.03% |
| PFE240510C00037000 | 2024-05-03 10:08AM EDT | 37.00 | 0.03 | 0.00 | 0.12 | +0.03 | - | 1 | 0 | 119.53% |
| PFE240510C00040000 | 2024-05-03 3:17PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1 | 106.25% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00018000 | 2024-04-22 1:39PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 131.25% |
| PFE240510P00019000 | 2024-05-03 9:30AM EDT | 19.00 | 2.38 | 0.00 | 0.01 | +2.35 | +7,833.34% | 1 | 2 | 112.50% |
| PFE240510P00020000 | 2024-04-26 10:21AM EDT | 20.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 100.00% |
| PFE240510P00021000 | 2024-04-29 10:37AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 175 | 87.50% |
| PFE240510P00022000 | 2024-05-02 9:37AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 521 | 75.00% |
| PFE240510P00022500 | 2024-05-03 9:56AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 106 | 68.75% |
| PFE240510P00023000 | 2024-05-02 2:23PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 276 | 60.94% |
| PFE240510P00023500 | 2024-05-02 10:52AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 282 | 54.69% |
| PFE240510P00024000 | 2024-05-03 2:20PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,690 | 53.13% |
| PFE240510P00024500 | 2024-05-03 3:14PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,466 | 46.88% |
| PFE240510P00025000 | 2024-05-03 3:52PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 469 | 44,921 | 45.31% |
| PFE240510P00025500 | 2024-05-03 3:56PM EDT | 25.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 126 | 905 | 41.41% |
| PFE240510P00026000 | 2024-05-03 3:58PM EDT | 26.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 795 | 6,644 | 35.94% |
| PFE240510P00026500 | 2024-05-03 3:59PM EDT | 26.50 | 0.06 | 0.06 | 0.08 | -0.06 | -50.00% | 25,680 | 6,211 | 33.99% |
| PFE240510P00027000 | 2024-05-03 3:59PM EDT | 27.00 | 0.16 | 0.15 | 0.20 | -0.09 | -36.00% | 17,115 | 5,144 | 36.04% |
| PFE240510P00027500 | 2024-05-03 3:57PM EDT | 27.50 | 0.38 | 0.35 | 0.38 | -0.11 | -22.45% | 1,789 | 3,445 | 36.82% |
| PFE240510P00028000 | 2024-05-03 3:57PM EDT | 28.00 | 0.72 | 0.67 | 0.72 | -0.12 | -14.29% | 183 | 408 | 43.46% |
| PFE240510P00028500 | 2024-05-03 3:21PM EDT | 28.50 | 1.20 | 1.09 | 1.18 | +1.20 | - | 4 | 12 | 51.37% |
| PFE240510P00029000 | 2024-05-03 3:59PM EDT | 29.00 | 1.58 | 1.21 | 1.82 | -0.20 | -11.24% | 11 | 51 | 53.71% |
| PFE240510P00029500 | 2024-05-03 12:40PM EDT | 29.50 | 2.37 | 1.73 | 2.34 | +2.37 | - | 5 | 0 | 65.82% |
| PFE240510P00030000 | 2024-05-03 3:21PM EDT | 30.00 | 2.70 | 2.43 | 2.84 | 0.00 | - | 7 | 128 | 84.38% |
| PFE240510P00030500 | 2024-05-03 11:24AM EDT | 30.50 | 3.21 | 2.93 | 3.15 | +3.21 | - | 3 | 98 | 84.96% |
| PFE240510P00031000 | 2024-05-03 11:24AM EDT | 31.00 | 3.79 | 3.20 | 3.90 | +0.04 | +1.07% | 2 | 9 | 94.53% |
| PFE240510P00031500 | 2024-05-03 10:49AM EDT | 31.50 | 4.27 | 3.80 | 4.15 | +4.27 | - | 1 | 0 | 94.73% |
| PFE240510P00032000 | 2024-04-22 2:35PM EDT | 32.00 | 5.90 | 4.25 | 4.90 | 0.00 | - | 22 | 21 | 113.28% |
| PFE240510P00033000 | 2024-05-01 12:35PM EDT | 33.00 | 6.75 | 5.30 | 5.90 | +6.75 | - | - | 3 | 131.25% |
| PFE240510P00034000 | 2024-05-01 9:42AM EDT | 34.00 | 7.90 | 6.25 | 6.90 | +7.90 | - | - | 10 | 142.58% |
| PFE240510P00035000 | 2024-05-01 9:55AM EDT | 35.00 | 8.70 | 7.25 | 7.85 | +8.70 | - | - | 1 | 152.73% |
| PFE240510P00036000 | 2024-05-01 9:46AM EDT | 36.00 | 9.60 | 8.35 | 8.85 | +9.60 | - | - | 1 | 171.48% |
| PFE240510P00037000 | 2024-05-01 9:46AM EDT | 37.00 | 10.60 | 9.30 | 9.85 | +10.60 | - | - | 1 | 180.27% |
| PFE240510P00038000 | 2024-05-01 10:03AM EDT | 38.00 | 11.80 | 10.45 | 11.85 | +11.80 | - | - | 24 | 255.27% |
| PFE240510P00040000 | 2024-05-01 10:03AM EDT | 40.00 | 13.80 | 12.30 | 12.80 | +13.80 | - | - | 48 | 209.38% |
© 2024 Yahoo. Tutti i diritti riservati.