Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.379,57 +88,52 (+0,14%)
Pfizer Inc. (PFE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219C00015000 | 2024-05-29 3:19PM EDT | 15.00 | 13.00 | 11.50 | 15.60 | 0.00 | - | 1 | 24 | 65.23% |
| PFE251219C00017500 | 2024-05-22 11:10AM EDT | 17.50 | 12.89 | 9.60 | 13.90 | 0.00 | - | 1 | 41 | 63.33% |
| PFE251219C00020000 | 2024-05-30 12:45PM EDT | 20.00 | 9.10 | 8.80 | 11.50 | +0.51 | +5.94% | 1 | 2,018 | 53.09% |
| PFE251219C00022500 | 2024-05-24 11:47AM EDT | 22.50 | 7.25 | 6.10 | 7.35 | 0.00 | - | 1 | 706 | 27.17% |
| PFE251219C00025000 | 2024-05-30 11:37AM EDT | 25.00 | 5.02 | 4.80 | 6.15 | 0.00 | - | 2 | 2,023 | 30.68% |
| PFE251219C00027500 | 2024-05-30 9:58AM EDT | 27.50 | 3.72 | 3.35 | 4.60 | 0.00 | - | 1 | 5,491 | 28.77% |
| PFE251219C00030000 | 2024-05-31 2:32PM EDT | 30.00 | 2.96 | 2.95 | 3.55 | +0.21 | +7.64% | 3 | 5,175 | 28.88% |
| PFE251219C00032500 | 2024-05-31 10:08AM EDT | 32.50 | 2.18 | 2.15 | 2.40 | +0.20 | +10.10% | 5 | 1,866 | 26.69% |
| PFE251219C00035000 | 2024-05-31 11:39AM EDT | 35.00 | 1.60 | 1.56 | 2.20 | +0.15 | +10.34% | 26 | 7,816 | 30.03% |
| PFE251219C00037500 | 2024-05-29 11:14AM EDT | 37.50 | 0.99 | 1.08 | 1.50 | 0.00 | - | 10 | 3,852 | 28.55% |
| PFE251219C00040000 | 2024-05-31 2:09PM EDT | 40.00 | 0.85 | 0.80 | 1.00 | +0.05 | +6.25% | 1 | 9,568 | 27.43% |
| PFE251219C00042500 | 2024-05-22 11:31AM EDT | 42.50 | 0.70 | 0.34 | 0.87 | 0.00 | - | 6 | 786 | 28.98% |
| PFE251219C00045000 | 2024-05-28 10:48AM EDT | 45.00 | 0.49 | 0.38 | 0.57 | 0.00 | - | 94 | 2,531 | 27.98% |
| PFE251219C00047500 | 2024-05-22 1:27PM EDT | 47.50 | 0.40 | 0.28 | 0.49 | 0.00 | - | 2 | 691 | 29.08% |
| PFE251219C00050000 | 2024-05-30 1:46PM EDT | 50.00 | 0.22 | 0.21 | 0.33 | 0.00 | - | 5 | 5,199 | 28.44% |
| PFE251219C00055000 | 2024-05-30 1:29PM EDT | 55.00 | 0.15 | 0.16 | 0.17 | -0.03 | -16.67% | 1 | 8,206 | 28.17% |
| PFE251219C00060000 | 2024-05-31 9:51AM EDT | 60.00 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 105 | 5,123 | 29.69% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219P00015000 | 2024-05-30 12:15PM EDT | 15.00 | 0.25 | 0.16 | 0.26 | 0.00 | - | 10 | 1,695 | 34.72% |
| PFE251219P00017500 | 2024-05-30 2:38PM EDT | 17.50 | 0.42 | 0.33 | 0.70 | 0.00 | - | 75 | 445 | 36.38% |
| PFE251219P00020000 | 2024-05-31 10:22AM EDT | 20.00 | 0.76 | 0.64 | 0.83 | -0.04 | -5.00% | 15 | 7,887 | 30.54% |
| PFE251219P00022500 | 2024-05-31 1:14PM EDT | 22.50 | 1.30 | 1.14 | 1.34 | 0.00 | - | 14 | 9,050 | 28.76% |
| PFE251219P00025000 | 2024-05-29 10:53AM EDT | 25.00 | 2.19 | 1.71 | 2.50 | 0.00 | - | 104 | 13,752 | 30.79% |
| PFE251219P00027500 | 2024-05-30 2:18PM EDT | 27.50 | 3.20 | 2.57 | 3.20 | 0.00 | - | 2 | 6,546 | 27.04% |
| PFE251219P00030000 | 2024-05-23 10:48AM EDT | 30.00 | 4.14 | 3.45 | 5.40 | 0.00 | - | 2 | 9,394 | 32.50% |
| PFE251219P00032500 | 2024-05-24 3:45PM EDT | 32.50 | 5.69 | 4.70 | 7.95 | 0.00 | - | 1 | 8,799 | 38.82% |
| PFE251219P00035000 | 2024-05-22 10:17AM EDT | 35.00 | 7.25 | 6.80 | 8.20 | 0.00 | - | 1 | 8,758 | 27.50% |
| PFE251219P00037500 | 2024-05-22 11:31AM EDT | 37.50 | 9.00 | 8.20 | 11.60 | 0.00 | - | 1 | 4,777 | 38.37% |
| PFE251219P00040000 | 2024-05-15 3:28PM EDT | 40.00 | 11.40 | 9.35 | 13.65 | 0.00 | - | 121 | 959 | 38.62% |
| PFE251219P00042500 | 2024-05-09 1:25PM EDT | 42.50 | 14.30 | 11.50 | 15.75 | 0.00 | - | 1 | 939 | 38.61% |
| PFE251219P00045000 | 2024-02-16 11:09AM EDT | 45.00 | 17.50 | 15.00 | 19.35 | 0.00 | - | 27 | 4 | 50.27% |
| PFE251219P00047500 | 2024-02-14 11:03AM EDT | 47.50 | 20.43 | 17.50 | 21.85 | 0.00 | - | 9 | 0 | 53.03% |
| PFE251219P00050000 | 2024-02-15 12:34PM EDT | 50.00 | 22.60 | 19.90 | 24.50 | 0.00 | - | 2 | 0 | 56.73% |
| PFE251219P00055000 | 2024-02-14 11:21AM EDT | 55.00 | 27.90 | 24.65 | 29.40 | 0.00 | - | 2 | 0 | 60.51% |
| PFE251219P00060000 | 2023-12-18 10:50AM EDT | 60.00 | 32.93 | 31.80 | 33.50 | 0.00 | - | 10 | 10 | 56.92% |
© 2024 Yahoo. Tutti i diritti riservati.