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
63.600,56 +971,61 (+1,55%)
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:26.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531C00026000 | 2024-05-23 9:40AM EDT | 2024-05-31 | 3.05 | 2.78 | 3.90 | 0.00 | - | 1 | 151 | 97.27% |
| PFE240607C00026000 | 2024-05-23 1:07PM EDT | 2024-06-07 | 2.79 | 2.81 | 3.05 | 0.00 | - | 1 | 21 | 47.85% |
| PFE240614C00026000 | 2024-05-22 3:21PM EDT | 2024-06-14 | 3.55 | 2.87 | 3.10 | 0.00 | - | 4 | 35 | 42.58% |
| PFE240621C00026000 | 2024-05-24 2:45PM EDT | 2024-06-21 | 2.95 | 2.95 | 3.15 | -0.05 | -1.67% | 23 | 6,306 | 39.55% |
| PFE240628C00026000 | 2024-05-23 10:47AM EDT | 2024-06-28 | 2.80 | 2.97 | 4.15 | -0.42 | -13.04% | 10 | 12 | 51.95% |
| PFE240719C00026000 | 2024-05-24 3:27PM EDT | 2024-07-19 | 3.16 | 2.92 | 3.30 | +0.01 | +0.32% | 30 | 6,652 | 33.11% |
| PFE240816C00026000 | 2024-05-24 11:05AM EDT | 2024-08-16 | 3.28 | 3.35 | 3.45 | -0.07 | -2.09% | 10 | 6,950 | 30.86% |
| PFE240920C00026000 | 2024-05-24 3:30PM EDT | 2024-09-20 | 3.40 | 3.45 | 3.55 | 0.00 | - | 97 | 2,228 | 27.95% |
| PFE241018C00026000 | 2024-05-24 11:11AM EDT | 2024-10-18 | 3.51 | 3.55 | 3.70 | -0.19 | -5.14% | 3 | 588 | 27.78% |
| PFE241220C00026000 | 2024-05-24 1:01PM EDT | 2024-12-20 | 3.75 | 3.85 | 4.05 | -0.25 | -6.25% | 2 | 893 | 28.15% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531P00026000 | 2024-05-24 3:46PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 33 | 2,613 | 41.41% |
| PFE240607P00026000 | 2024-05-23 3:47PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.16 | 0.00 | - | 21 | 2,183 | 47.07% |
| PFE240614P00026000 | 2024-05-24 3:51PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 321 | 28.52% |
| PFE240621P00026000 | 2024-05-24 3:19PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | 0.00 | - | 55 | 41,552 | 25.59% |
| PFE240628P00026000 | 2024-05-23 3:34PM EDT | 2024-06-28 | 0.10 | 0.06 | 0.08 | +0.01 | +11.11% | 1 | 852 | 24.61% |
| PFE240719P00026000 | 2024-05-24 2:18PM EDT | 2024-07-19 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 969 | 14,007 | 23.54% |
| PFE240816P00026000 | 2024-05-24 2:06PM EDT | 2024-08-16 | 0.37 | 0.33 | 0.37 | +0.02 | +5.71% | 105 | 6,953 | 25.68% |
| PFE240920P00026000 | 2024-05-24 3:35PM EDT | 2024-09-20 | 0.48 | 0.46 | 0.47 | -0.01 | -2.04% | 262 | 7,468 | 23.83% |
| PFE241018P00026000 | 2024-05-24 1:04PM EDT | 2024-10-18 | 0.57 | 0.56 | 0.60 | -0.03 | -5.00% | 78 | 3,518 | 23.90% |
| PFE241220P00026000 | 2024-05-24 2:43PM EDT | 2024-12-20 | 1.00 | 0.93 | 1.01 | +0.05 | +5.26% | 422 | 410 | 25.98% |
© 2024 Yahoo. Tutti i diritti riservati.