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
63.596,52 +1.023,81 (+1,64%)
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:32.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531C00032000 | 2024-05-24 12:10PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 95 | 1,497 | 47.27% |
| PFE240607C00032000 | 2024-05-24 2:18PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 202 | 2,172 | 30.08% |
| PFE240614C00032000 | 2024-05-24 12:38PM EDT | 2024-06-14 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 27 | 695 | 27.34% |
| PFE240628C00032000 | 2024-05-24 2:17PM EDT | 2024-06-28 | 0.10 | 0.09 | 0.13 | +0.01 | +11.11% | 303 | 444 | 26.76% |
| PFE240719C00032000 | 2024-05-24 3:49PM EDT | 2024-07-19 | 0.22 | 0.09 | 0.24 | +0.01 | +4.76% | 1,677 | 4,959 | 25.49% |
| PFE240816C00032000 | 2024-05-24 3:57PM EDT | 2024-08-16 | 0.39 | 0.35 | 0.40 | +0.01 | +2.63% | 279 | 6,197 | 25.10% |
| PFE241018C00032000 | 2024-05-24 3:35PM EDT | 2024-10-18 | 0.69 | 0.71 | 0.80 | 0.00 | - | 81 | 1,896 | 25.76% |
| PFE241220C00032000 | 2024-05-24 3:52PM EDT | 2024-12-20 | 1.12 | 0.93 | 1.16 | +0.09 | +8.74% | 48 | 1,673 | 26.17% |
| PFE250620C00032000 | 2024-05-24 3:58PM EDT | 2025-06-20 | 1.89 | 1.72 | 1.90 | +0.01 | +0.53% | 243 | 5,409 | 25.70% |
| PFE260618C00032000 | 2024-05-24 3:39PM EDT | 2026-06-18 | 3.15 | 3.00 | 3.30 | +0.10 | +3.28% | 6 | 1,519 | 27.06% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531P00032000 | 2024-05-21 2:58PM EDT | 2024-05-31 | 3.55 | 3.00 | 3.20 | 0.00 | - | 22 | 12 | 52.73% |
| PFE240607P00032000 | 2024-05-24 2:07PM EDT | 2024-06-07 | 3.25 | 2.99 | 3.20 | +0.54 | +19.93% | 1 | 2 | 37.31% |
| PFE240614P00032000 | 2024-05-24 2:07PM EDT | 2024-06-14 | 3.27 | 3.05 | 3.25 | +0.12 | +3.81% | 2 | 11 | 34.57% |
| PFE240628P00032000 | 2024-05-22 1:13PM EDT | 2024-06-28 | 2.79 | 2.95 | 3.20 | 0.00 | - | 3 | 3 | 23.63% |
| PFE240719P00032000 | 2024-05-23 1:41PM EDT | 2024-07-19 | 3.24 | 2.75 | 3.25 | 0.00 | - | 2 | 770 | 21.19% |
| PFE240816P00032000 | 2024-05-24 11:05AM EDT | 2024-08-16 | 3.62 | 3.30 | 3.60 | -0.01 | -0.28% | 1 | 751 | 27.03% |
| PFE241018P00032000 | 2024-05-22 1:02PM EDT | 2024-10-18 | 3.30 | 3.65 | 3.80 | 0.00 | - | 2 | 277 | 23.83% |
| PFE241220P00032000 | 2024-05-09 12:41PM EDT | 2024-12-20 | 4.70 | 3.10 | 4.25 | 0.00 | - | 2 | 9 | 25.81% |
| PFE250620P00032000 | 2024-05-22 1:48PM EDT | 2025-06-20 | 4.35 | 4.15 | 5.10 | 0.00 | - | 18 | 4,351 | 26.42% |
| PFE260618P00032000 | 2024-05-24 11:47AM EDT | 2026-06-18 | 5.93 | 5.30 | 6.00 | +0.13 | +2.24% | 60 | 3,230 | 24.56% |
© 2024 Yahoo. Tutti i diritti riservati.