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:40.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00040000 | 2024-05-23 3:30PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 12,238 | 47.66% |
| PFE240719C00040000 | 2024-05-24 1:56PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 38 | 523 | 39.06% |
| PFE240816C00040000 | 2024-05-24 1:56PM EDT | 2024-08-16 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 254 | 639 | 34.38% |
| PFE240920C00040000 | 2024-05-24 3:26PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.06 | 0.00 | - | 40 | 8,043 | 29.69% |
| PFE241018C00040000 | 2024-05-24 10:42AM EDT | 2024-10-18 | 0.08 | 0.04 | 0.28 | -0.02 | -20.00% | 200 | 944 | 36.38% |
| PFE241220C00040000 | 2024-05-24 2:28PM EDT | 2024-12-20 | 0.14 | 0.11 | 0.22 | -0.02 | -12.50% | 60 | 380 | 28.76% |
| PFE250117C00040000 | 2024-05-24 3:33PM EDT | 2025-01-17 | 0.19 | 0.19 | 0.20 | -0.03 | -13.64% | 101 | 46,285 | 26.47% |
| PFE250321C00040000 | 2024-05-24 3:30PM EDT | 2025-03-21 | 0.31 | 0.28 | 0.30 | +0.03 | +10.71% | 5 | 3,384 | 25.88% |
| PFE250620C00040000 | 2024-05-24 9:45AM EDT | 2025-06-20 | 0.53 | 0.41 | 0.61 | +0.06 | +12.77% | 107 | 5,371 | 27.54% |
| PFE251219C00040000 | 2024-05-24 11:39AM EDT | 2025-12-19 | 0.89 | 0.87 | 1.00 | +0.03 | +3.49% | 1 | 9,572 | 26.80% |
| PFE260116C00040000 | 2024-05-24 3:59PM EDT | 2026-01-16 | 1.01 | 0.95 | 1.10 | -0.02 | -1.94% | 405 | 17,108 | 27.08% |
| PFE260618C00040000 | 2024-05-24 3:09PM EDT | 2026-06-18 | 1.34 | 1.31 | 1.40 | +0.07 | +5.51% | 11 | 5,123 | 26.51% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00040000 | 2024-05-23 3:12PM EDT | 2024-06-21 | 11.15 | 10.90 | 11.20 | 0.00 | - | 68 | 46 | 64.45% |
| PFE240816P00040000 | 2024-01-26 12:15PM EDT | 2024-08-16 | 12.60 | 11.75 | 12.65 | 0.00 | - | 2 | 0 | 72.07% |
| PFE240920P00040000 | 2024-05-08 2:27PM EDT | 2024-09-20 | 12.20 | 10.80 | 11.45 | 0.00 | - | 2 | 16 | 42.19% |
| PFE241018P00040000 | 2024-04-29 2:20PM EDT | 2024-10-18 | 14.65 | 10.20 | 12.05 | 0.00 | - | 7 | 0 | 51.66% |
| PFE250117P00040000 | 2024-05-22 1:21PM EDT | 2025-01-17 | 10.71 | 11.05 | 11.35 | 0.00 | - | 46 | 2,792 | 27.34% |
| PFE250321P00040000 | 2024-05-13 10:32AM EDT | 2025-03-21 | 11.45 | 11.10 | 12.25 | 0.00 | - | 4 | 388 | 38.72% |
| PFE250620P00040000 | 2024-05-14 10:12AM EDT | 2025-06-20 | 11.53 | 10.35 | 11.55 | 0.00 | - | 14 | 79 | 24.95% |
| PFE251219P00040000 | 2024-05-15 3:28PM EDT | 2025-12-19 | 11.40 | 11.35 | 12.45 | 0.00 | - | 121 | 959 | 29.86% |
| PFE260116P00040000 | 2024-05-22 2:37PM EDT | 2026-01-16 | 11.15 | 10.80 | 12.20 | 0.00 | - | 1 | 743 | 26.95% |
| PFE260618P00040000 | 2024-05-14 12:12PM EDT | 2026-06-18 | 12.03 | 11.50 | 12.65 | 0.00 | - | 16 | 49 | 27.54% |
© 2024 Yahoo. Tutti i diritti riservati.