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:30.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531C00030000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 1,858 | 8,269 | 25.00% |
| PFE240607C00030000 | 2024-05-24 3:57PM EDT | 2024-06-07 | 0.13 | 0.14 | 0.15 | -0.01 | -7.14% | 1,132 | 23,184 | 23.15% |
| PFE240614C00030000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 0.22 | 0.19 | 0.29 | 0.00 | - | 297 | 1,714 | 25.39% |
| PFE240621C00030000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 0.30 | 0.29 | 0.32 | +0.02 | +7.14% | 3,326 | 46,645 | 23.10% |
| PFE240628C00030000 | 2024-05-24 3:56PM EDT | 2024-06-28 | 0.43 | 0.41 | 0.43 | +0.03 | +7.50% | 146 | 1,254 | 24.17% |
| PFE240719C00030000 | 2024-05-24 3:55PM EDT | 2024-07-19 | 0.65 | 0.62 | 0.65 | +0.03 | +4.84% | 1,386 | 17,070 | 24.41% |
| PFE240816C00030000 | 2024-05-24 3:36PM EDT | 2024-08-16 | 0.89 | 0.90 | 0.93 | +0.04 | +4.71% | 222 | 17,234 | 25.22% |
| PFE240920C00030000 | 2024-05-24 3:54PM EDT | 2024-09-20 | 1.10 | 1.10 | 1.14 | +0.04 | +3.77% | 444 | 16,811 | 24.46% |
| PFE241018C00030000 | 2024-05-24 2:55PM EDT | 2024-10-18 | 1.29 | 1.32 | 1.37 | -0.02 | -1.53% | 162 | 5,281 | 25.20% |
| PFE241220C00030000 | 2024-05-24 3:12PM EDT | 2024-12-20 | 1.71 | 1.55 | 1.78 | 0.00 | - | 56 | 1,853 | 25.81% |
| PFE250117C00030000 | 2024-05-24 3:59PM EDT | 2025-01-17 | 1.88 | 1.83 | 1.90 | +0.06 | +3.30% | 763 | 43,913 | 25.54% |
| PFE250321C00030000 | 2024-05-24 3:25PM EDT | 2025-03-21 | 2.10 | 2.08 | 2.32 | -0.05 | -2.33% | 23 | 9,249 | 26.73% |
| PFE250620C00030000 | 2024-05-24 3:57PM EDT | 2025-06-20 | 2.60 | 2.55 | 2.72 | +0.07 | +2.77% | 1,841 | 16,924 | 26.78% |
| PFE251219C00030000 | 2024-05-24 2:38PM EDT | 2025-12-19 | 3.28 | 3.10 | 3.45 | -0.03 | -0.91% | 28 | 5,141 | 27.17% |
| PFE260116C00030000 | 2024-05-24 3:59PM EDT | 2026-01-16 | 3.40 | 3.35 | 3.45 | +0.08 | +2.41% | 611 | 31,307 | 26.54% |
| PFE260618C00030000 | 2024-05-24 2:14PM EDT | 2026-06-18 | 3.95 | 3.75 | 4.20 | +0.07 | +1.80% | 64 | 9,497 | 28.24% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531P00030000 | 2024-05-24 3:55PM EDT | 2024-05-31 | 1.17 | 0.90 | 1.20 | -0.18 | -13.33% | 33 | 491 | 26.17% |
| PFE240607P00030000 | 2024-05-24 10:58AM EDT | 2024-06-07 | 1.34 | 0.98 | 1.25 | +0.07 | +5.51% | 2 | 142 | 21.88% |
| PFE240614P00030000 | 2024-05-23 11:37AM EDT | 2024-06-14 | 1.50 | 1.19 | 1.58 | +0.15 | +11.11% | 1 | 191 | 32.42% |
| PFE240621P00030000 | 2024-05-24 3:52PM EDT | 2024-06-21 | 1.38 | 1.30 | 1.34 | -0.02 | -1.43% | 50 | 23,365 | 19.29% |
| PFE240628P00030000 | 2024-05-24 11:39AM EDT | 2024-06-28 | 1.53 | 0.30 | 1.50 | +0.50 | +48.54% | 1 | 75 | 22.61% |
| PFE240719P00030000 | 2024-05-24 3:38PM EDT | 2024-07-19 | 1.58 | 1.21 | 1.56 | -0.10 | -5.95% | 89 | 3,927 | 19.39% |
| PFE240816P00030000 | 2024-05-24 1:48PM EDT | 2024-08-16 | 2.13 | 1.98 | 2.05 | +0.02 | +0.95% | 21 | 1,103 | 25.24% |
| PFE240920P00030000 | 2024-05-24 12:07PM EDT | 2024-09-20 | 2.30 | 2.12 | 2.19 | +0.13 | +5.99% | 3 | 10,193 | 23.39% |
| PFE241018P00030000 | 2024-05-23 1:40PM EDT | 2024-10-18 | 2.31 | 2.26 | 2.33 | 0.00 | - | 17 | 489 | 23.00% |
| PFE241220P00030000 | 2024-05-23 3:52PM EDT | 2024-12-20 | 2.82 | 2.61 | 2.85 | 0.00 | - | 8 | 429 | 25.27% |
| PFE250117P00030000 | 2024-05-24 2:22PM EDT | 2025-01-17 | 2.89 | 2.32 | 2.94 | +0.02 | +0.70% | 1,030 | 17,857 | 24.71% |
| PFE250321P00030000 | 2024-05-24 12:00PM EDT | 2025-03-21 | 3.25 | 2.94 | 3.30 | +0.10 | +3.17% | 189 | 2,372 | 25.42% |
| PFE250620P00030000 | 2024-05-24 11:52AM EDT | 2025-06-20 | 3.60 | 2.93 | 3.70 | +0.07 | +1.98% | 51 | 3,111 | 25.64% |
| PFE251219P00030000 | 2024-05-23 10:48AM EDT | 2025-12-19 | 4.14 | 3.90 | 4.30 | 0.00 | - | 2 | 9,394 | 25.34% |
| PFE260116P00030000 | 2024-05-24 3:46PM EDT | 2026-01-16 | 4.27 | 4.05 | 4.40 | +0.02 | +0.47% | 1 | 26,594 | 25.42% |
| PFE260618P00030000 | 2024-05-23 12:22PM EDT | 2026-06-18 | 4.70 | 3.15 | 4.80 | +0.10 | +2.17% | 2 | 1,325 | 25.12% |
© 2024 Yahoo. Tutti i diritti riservati.