Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.451,56 +97,49 (+0,16%)
Pfizer Inc. (PFE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Prezzo d'esercizio:25.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00025000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 3.70 | 3.45 | 3.95 | -0.30 | -7.50% | 201 | 95 | 62.89% |
| PFE240531C00025000 | 2024-05-17 11:03AM EDT | 2024-05-31 | 3.65 | 3.55 | 3.95 | -0.35 | -8.75% | 2 | 239 | 51.37% |
| PFE240607C00025000 | 2024-05-16 10:01AM EDT | 2024-06-07 | 4.00 | 3.55 | 4.00 | 0.00 | - | 5 | 22 | 60.25% |
| PFE240621C00025000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 3.49 | 3.70 | 4.05 | -0.66 | -15.90% | 19 | 1,589 | 49.02% |
| PFE240628C00025000 | 2024-05-15 3:49PM EDT | 2024-06-28 | 4.01 | 2.98 | 5.60 | 0.00 | - | 12 | 16 | 54.00% |
| PFE240719C00025000 | 2024-05-17 10:36AM EDT | 2024-07-19 | 3.95 | 2.98 | 4.05 | -0.32 | -7.49% | 6 | 2,424 | 36.52% |
| PFE240816C00025000 | 2024-05-17 2:44PM EDT | 2024-08-16 | 4.00 | 4.00 | 4.35 | -0.20 | -4.76% | 24 | 3,463 | 38.14% |
| PFE240920C00025000 | 2024-05-17 2:23PM EDT | 2024-09-20 | 4.10 | 4.05 | 4.20 | -0.19 | -4.43% | 63 | 4,474 | 29.22% |
| PFE241018C00025000 | 2024-05-17 9:30AM EDT | 2024-10-18 | 4.45 | 4.20 | 4.30 | -0.08 | -1.77% | 1 | 1,890 | 28.37% |
| PFE241220C00025000 | 2024-05-17 12:43PM EDT | 2024-12-20 | 4.50 | 4.35 | 4.60 | +0.05 | +1.12% | 12 | 499 | 28.49% |
| PFE250117C00025000 | 2024-05-17 3:13PM EDT | 2025-01-17 | 4.59 | 4.45 | 4.65 | -0.31 | -6.33% | 131 | 31,931 | 27.52% |
| PFE250321C00025000 | 2024-05-17 10:26AM EDT | 2025-03-21 | 4.75 | 4.65 | 4.95 | -0.35 | -6.86% | 145 | 994 | 28.15% |
| PFE250620C00025000 | 2024-05-17 12:59PM EDT | 2025-06-20 | 5.15 | 4.90 | 5.20 | -0.05 | -0.96% | 301 | 3,814 | 27.30% |
| PFE251219C00025000 | 2024-05-17 3:57PM EDT | 2025-12-19 | 5.50 | 5.25 | 5.70 | -0.25 | -4.35% | 71 | 2,106 | 26.75% |
| PFE260116C00025000 | 2024-05-17 11:22AM EDT | 2026-01-16 | 5.62 | 5.60 | 5.70 | -0.38 | -6.33% | 47 | 15,619 | 26.12% |
| PFE260618C00025000 | 2024-05-16 11:42AM EDT | 2026-06-18 | 5.90 | 5.85 | 6.10 | -0.15 | -2.48% | 50 | 1,484 | 26.18% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00025000 | 2024-05-16 3:25PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,073 | 51.56% |
| PFE240531P00025000 | 2024-05-17 10:58AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 7 | 1,009 | 41.02% |
| PFE240607P00025000 | 2024-05-17 11:52AM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 1 | 174 | 31.64% |
| PFE240614P00025000 | 2024-05-17 10:43AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.04 | 0.00 | - | 30 | 54 | 28.91% |
| PFE240621P00025000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1,523 | 42,393 | 25.98% |
| PFE240628P00025000 | 2024-05-17 1:40PM EDT | 2024-06-28 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 300 | 28 | 25.78% |
| PFE240719P00025000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.10 | 0.00 | - | 1,013 | 18,923 | 23.63% |
| PFE240816P00025000 | 2024-05-17 3:26PM EDT | 2024-08-16 | 0.20 | 0.19 | 0.22 | 0.00 | - | 43 | 11,091 | 24.51% |
| PFE240920P00025000 | 2024-05-17 1:09PM EDT | 2024-09-20 | 0.31 | 0.28 | 0.31 | +0.02 | +6.90% | 471 | 31,764 | 23.34% |
| PFE241018P00025000 | 2024-05-17 2:51PM EDT | 2024-10-18 | 0.40 | 0.35 | 0.40 | +0.04 | +11.11% | 325 | 3,924 | 23.15% |
| PFE241220P00025000 | 2024-05-17 2:13PM EDT | 2024-12-20 | 0.70 | 0.66 | 0.72 | +0.01 | +1.45% | 26 | 1,756 | 24.88% |
| PFE250117P00025000 | 2024-05-17 3:42PM EDT | 2025-01-17 | 0.80 | 0.74 | 0.85 | +0.08 | +11.11% | 64 | 58,944 | 25.29% |
| PFE250321P00025000 | 2024-05-17 1:34PM EDT | 2025-03-21 | 1.11 | 0.90 | 1.16 | +0.12 | +12.12% | 77 | 12,224 | 26.39% |
| PFE250620P00025000 | 2024-05-17 12:05PM EDT | 2025-06-20 | 1.50 | 1.21 | 1.49 | +0.17 | +12.78% | 1,916 | 26,134 | 26.61% |
| PFE251219P00025000 | 2024-05-17 2:36PM EDT | 2025-12-19 | 2.00 | 1.40 | 2.01 | +0.10 | +5.26% | 11 | 13,630 | 26.37% |
| PFE260116P00025000 | 2024-05-17 12:18PM EDT | 2026-01-16 | 2.00 | 1.95 | 2.03 | +0.11 | +5.82% | 10 | 31,646 | 25.92% |
| PFE260618P00025000 | 2024-05-17 12:21PM EDT | 2026-06-18 | 2.41 | 2.31 | 2.49 | -0.23 | -8.71% | 21 | 2,497 | 26.43% |
© 2024 Yahoo. Tutti i diritti riservati.