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
63.297,47 +1.322,90 (+2,13%)
Pfizer Inc. (PFE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:28.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531C00028000 | 2024-05-24 3:52PM EDT | 2024-05-31 | 0.88 | 0.93 | 1.00 | -0.03 | -3.30% | 330 | 4,734 | 26.76% |
| PFE240607C00028000 | 2024-05-24 3:55PM EDT | 2024-06-07 | 1.05 | 0.88 | 1.18 | +0.09 | +9.37% | 128 | 16,284 | 29.10% |
| PFE240614C00028000 | 2024-05-24 3:06PM EDT | 2024-06-14 | 1.14 | 1.12 | 1.21 | 0.00 | - | 110 | 2,232 | 25.05% |
| PFE240628C00028000 | 2024-05-24 2:17PM EDT | 2024-06-28 | 1.32 | 1.18 | 1.63 | -0.01 | -0.75% | 140 | 1,078 | 32.32% |
| PFE240719C00028000 | 2024-05-24 3:50PM EDT | 2024-07-19 | 1.65 | 1.63 | 1.68 | +0.06 | +3.77% | 357 | 15,194 | 26.76% |
| PFE240816C00028000 | 2024-05-24 3:24PM EDT | 2024-08-16 | 1.81 | 1.87 | 1.99 | +0.03 | +1.69% | 67 | 17,235 | 27.74% |
| PFE241018C00028000 | 2024-05-24 9:36AM EDT | 2024-10-18 | 2.25 | 2.20 | 2.53 | +0.01 | +0.45% | 1 | 3,040 | 28.64% |
| PFE241220C00028000 | 2024-05-24 1:10PM EDT | 2024-12-20 | 2.46 | 2.48 | 2.85 | -0.12 | -4.65% | 22 | 1,294 | 27.75% |
| PFE250620C00028000 | 2024-05-24 3:30PM EDT | 2025-06-20 | 3.44 | 3.30 | 3.65 | -0.06 | -1.71% | 137 | 7,925 | 27.22% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531P00028000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 2,124 | 3,110 | 20.90% |
| PFE240607P00028000 | 2024-05-24 3:32PM EDT | 2024-06-07 | 0.13 | 0.11 | 0.14 | -0.05 | -27.78% | 139 | 16,218 | 20.22% |
| PFE240614P00028000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 0.21 | 0.19 | 0.24 | -0.06 | -22.22% | 189 | 1,106 | 21.19% |
| PFE240628P00028000 | 2024-05-24 1:05PM EDT | 2024-06-28 | 0.45 | 0.27 | 0.41 | +0.01 | +2.27% | 49 | 1,802 | 21.97% |
| PFE240719P00028000 | 2024-05-24 3:35PM EDT | 2024-07-19 | 0.57 | 0.54 | 0.55 | -0.03 | -5.00% | 2,093 | 10,239 | 20.80% |
| PFE240816P00028000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 0.93 | 0.92 | 0.95 | -0.06 | -6.06% | 204 | 6,270 | 24.71% |
| PFE241018P00028000 | 2024-05-24 2:17PM EDT | 2024-10-18 | 1.27 | 1.21 | 1.25 | 0.00 | - | 25 | 2,851 | 23.00% |
| PFE241220P00028000 | 2024-05-24 2:31PM EDT | 2024-12-20 | 1.74 | 1.65 | 1.76 | +0.01 | +0.58% | 65 | 957 | 25.29% |
| PFE250620P00028000 | 2024-05-24 12:57PM EDT | 2025-06-20 | 2.64 | 2.08 | 2.62 | +0.09 | +3.53% | 305 | 13,808 | 25.95% |
© 2024 Yahoo. Tutti i diritti riservati.