Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.745,38 +164,84 (+0,26%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:24.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531C00024000 | 2024-05-24 11:26AM EDT | 2024-05-31 | 4.78 | 4.80 | 6.95 | -0.11 | -2.25% | 2 | 2 | 191.41% |
| PFE240607C00024000 | 2024-05-23 2:35PM EDT | 2024-06-07 | 4.83 | 4.80 | 5.15 | 0.00 | - | 4 | 12 | 62.89% |
| PFE240614C00024000 | 2024-05-03 9:58AM EDT | 2024-06-14 | 3.51 | 4.85 | 5.05 | 0.00 | - | 1 | 1 | 59.38% |
| PFE240621C00024000 | 2024-05-22 3:29PM EDT | 2024-06-21 | 5.50 | 4.90 | 5.10 | 0.00 | - | 4 | 159 | 55.18% |
| PFE240628C00024000 | 2024-05-22 9:54AM EDT | 2024-06-28 | 4.95 | 4.90 | 5.15 | 0.00 | - | 25 | 38 | 52.44% |
| PFE240719C00024000 | 2024-05-24 10:31AM EDT | 2024-07-19 | 5.08 | 5.00 | 5.40 | +0.08 | +1.60% | 4 | 35 | 51.66% |
| PFE240816C00024000 | 2024-05-24 11:44AM EDT | 2024-08-16 | 5.00 | 5.05 | 5.30 | -0.35 | -6.54% | 3 | 9,263 | 39.06% |
| PFE240920C00024000 | 2024-05-24 10:31AM EDT | 2024-09-20 | 5.15 | 5.15 | 5.30 | +0.03 | +0.59% | 67 | 518 | 32.81% |
| PFE241018C00024000 | 2024-05-23 11:17AM EDT | 2024-10-18 | 5.30 | 5.20 | 5.40 | 0.00 | - | 2 | 949 | 31.89% |
| PFE241220C00024000 | 2024-05-23 10:04AM EDT | 2024-12-20 | 5.48 | 5.40 | 6.35 | 0.00 | - | 1 | 288 | 42.31% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531P00024000 | 2024-05-23 10:57AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 586 | 56.25% |
| PFE240607P00024000 | 2024-05-21 3:56PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 577 | 46.88% |
| PFE240614P00024000 | 2024-05-22 10:41AM EDT | 2024-06-14 | 0.01 | 0.02 | 0.09 | 0.00 | - | 2 | 57 | 50.78% |
| PFE240621P00024000 | 2024-05-24 12:15PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 24 | 27,207 | 35.55% |
| PFE240628P00024000 | 2024-05-21 12:49PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.06 | 0.00 | - | 5 | 350 | 36.13% |
| PFE240719P00024000 | 2024-05-24 12:12PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.18 | -0.03 | -37.50% | 374 | 5,659 | 36.91% |
| PFE240816P00024000 | 2024-05-24 12:51PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.15 | 0.00 | - | 4 | 8,540 | 28.71% |
| PFE240920P00024000 | 2024-05-24 1:06PM EDT | 2024-09-20 | 0.19 | 0.17 | 0.20 | +0.03 | +18.75% | 11 | 7,301 | 26.07% |
| PFE241018P00024000 | 2024-05-24 1:04PM EDT | 2024-10-18 | 0.26 | 0.23 | 0.27 | +0.03 | +13.04% | 11 | 7,387 | 25.59% |
| PFE241220P00024000 | 2024-05-24 12:26PM EDT | 2024-12-20 | 0.52 | 0.45 | 0.56 | +0.02 | +4.00% | 50 | 1,400 | 27.44% |
© 2024 Yahoo. Tutti i diritti riservati.