Italia Markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
25,95+0,57 (+2,22%)
In data: 03:55PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240419C000150002024-04-19 2:24PM EDT15.0010.7810.9011.75+0.38+3.65%126803.91%
PFE240419C000175002024-04-10 10:53AM EDT17.508.958.408.500.00-438390.63%
PFE240419C000190002024-03-25 10:13AM EDT19.008.356.907.000.00-16318.75%
PFE240419C000200002024-04-19 1:21PM EDT20.005.775.906.00+0.46+8.66%7214275.00%
PFE240419C000210002024-04-19 3:03PM EDT21.004.974.905.00+0.61+13.99%1348231.25%
PFE240419C000220002024-04-09 12:12PM EDT22.003.403.904.00-1.35-28.42%13187.50%
PFE240419C000225002024-04-18 11:48AM EDT22.503.263.403.50+0.46+16.43%37219167.19%
PFE240419C000230002024-04-19 3:37PM EDT23.002.952.563.00+0.65+28.26%21130145.31%
PFE240419C000235002024-04-19 12:08PM EDT23.502.162.422.55+0.09+4.35%214114.06%
PFE240419C000240002024-04-19 2:12PM EDT24.001.761.952.00+0.41+30.37%13994587.50%
PFE240419C000245002024-04-19 1:01PM EDT24.501.261.431.48+0.32+34.04%96771.88%
PFE240419C000250002024-04-19 3:39PM EDT25.000.950.951.00+0.51+118.60%2,3703,04260.16%
PFE240419C000255002024-04-19 3:37PM EDT25.500.450.450.49+0.37+462.50%6,4994,43132.81%
PFE240419C000260002024-04-19 3:38PM EDT26.000.010.000.01-0.01-50.00%8,08421,4284.69%
PFE240419C000265002024-04-19 3:31PM EDT26.500.010.000.010.00-1,0678,83326.56%
PFE240419C000270002024-04-19 3:31PM EDT27.000.010.000.010.00-35010,55543.75%
PFE240419C000275002024-04-19 3:20PM EDT27.500.010.000.010.00-26432,02553.13%
PFE240419C000280002024-04-19 3:31PM EDT28.000.010.000.010.00-14315,26665.63%
PFE240419C000285002024-04-19 3:31PM EDT28.500.010.000.010.00-223,88681.25%
PFE240419C000290002024-04-19 3:27PM EDT29.000.010.000.010.00-19026,37793.75%
PFE240419C000295002024-04-19 1:55PM EDT29.500.010.000.010.00-123,825106.25%
PFE240419C000300002024-04-19 3:26PM EDT30.000.010.000.010.00-21344,411118.75%
PFE240419C000305002024-04-17 1:55PM EDT30.500.020.000.010.00-1973125.00%
PFE240419C000310002024-04-19 3:03PM EDT31.000.010.000.010.00-9416,228137.50%
PFE240419C000315002024-04-04 12:48PM EDT31.500.030.000.010.00-187150.00%
PFE240419C000320002024-04-17 9:31AM EDT32.000.030.000.010.00-193162.50%
PFE240419C000325002024-04-19 2:42PM EDT32.500.010.000.010.00-3612,129168.75%
PFE240419C000330002024-03-25 1:19PM EDT33.000.030.000.010.00-100103181.25%
PFE240419C000340002024-04-17 1:52PM EDT34.000.010.000.010.00-23,233200.00%
PFE240419C000350002024-04-17 3:02PM EDT35.000.010.000.010.00-15,955218.75%
PFE240419C000360002024-04-09 11:31AM EDT36.000.010.000.010.00-102,425237.50%
PFE240419C000375002024-04-15 3:30PM EDT37.500.010.000.010.00-12,352262.50%
PFE240419C000390002024-04-10 3:47PM EDT39.000.010.000.010.00-11,546287.50%
PFE240419C000400002024-03-28 3:51PM EDT40.000.010.000.010.00-11,501300.00%
PFE240419C000410002024-04-12 2:06PM EDT41.000.010.000.010.00-21,261312.50%
PFE240419C000425002024-04-18 2:32PM EDT42.500.020.000.010.00-1,2741,386337.50%
PFE240419C000440002024-03-18 9:46AM EDT44.000.010.000.010.00-31,558362.50%
PFE240419C000450002024-03-04 12:22PM EDT45.000.010.000.060.00-1715456.25%
PFE240419C000460002023-12-01 4:44PM EDT46.000.070.000.080.00-11490.63%
PFE240419C000475002024-01-08 11:03AM EDT47.500.010.000.070.00-10805506.25%
PFE240419C000490002023-10-16 12:46PM EDT49.000.060.000.130.00-8174571.88%
PFE240419C000500002024-03-07 12:59PM EDT50.000.010.000.010.00-10703437.50%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240419P000150002024-04-16 10:39AM EDT15.000.010.000.020.00-200453425.00%
PFE240419P000175002024-03-26 10:40AM EDT17.500.010.000.010.00-5741287.50%
PFE240419P000180002024-04-11 9:31AM EDT18.000.010.000.040.00--2325.00%
PFE240419P000190002024-03-04 10:45AM EDT19.000.040.000.060.00-5106300.00%
PFE240419P000200002024-04-17 12:29PM EDT20.000.010.000.020.00-1830218.75%
PFE240419P000210002024-04-18 10:17AM EDT21.000.010.000.01-0.02-66.67%11,679162.50%
PFE240419P000225002024-04-19 11:37AM EDT22.500.010.000.010.00-11,657118.75%
PFE240419P000230002024-04-15 1:16PM EDT23.000.010.000.010.00-21,152100.00%
PFE240419P000235002024-04-17 9:46AM EDT23.500.010.000.010.00-131484.38%
PFE240419P000240002024-04-18 1:49PM EDT24.000.010.000.010.00-484,10068.75%
PFE240419P000245002024-04-19 2:59PM EDT24.500.010.000.010.00-462,55953.13%
PFE240419P000250002024-04-19 3:15PM EDT25.000.010.000.01-0.02-66.67%63829,75142.19%
PFE240419P000255002024-04-19 3:31PM EDT25.500.010.000.01-0.18-94.74%2,5903,56523.44%
PFE240419P000260002024-04-19 3:39PM EDT26.000.040.040.07-0.59-93.65%4,80931,8688.20%
PFE240419P000265002024-04-19 3:39PM EDT26.500.550.510.55-0.59-51.75%8446,06721.88%
PFE240419P000270002024-04-19 1:57PM EDT27.001.171.021.06-0.58-33.14%111,04546.88%
PFE240419P000275002024-04-19 3:39PM EDT27.501.551.501.56-0.62-28.31%1118,57364.06%
PFE240419P000280002024-04-17 3:43PM EDT28.002.502.002.070.00-3972487.50%
PFE240419P000285002024-04-17 12:04PM EDT28.503.152.502.580.00-150110.94%
PFE240419P000290002024-04-19 12:43PM EDT29.003.253.003.05-0.45-12.16%62,34893.75%
PFE240419P000295002024-04-17 3:49PM EDT29.504.003.503.550.00-3021106.25%
PFE240419P000300002024-04-18 2:49PM EDT30.004.104.004.10-0.60-12.77%5618118.75%
PFE240419P000305002024-04-09 10:05AM EDT30.503.304.504.600.00-11125.00%
PFE240419P000310002024-04-18 3:07PM EDT31.005.325.005.05-0.28-5.00%142137.50%
PFE240419P000315002024-04-05 10:58AM EDT31.505.055.505.600.00-450150.00%
PFE240419P000320002024-04-10 12:11PM EDT32.005.806.006.100.00-10162.50%
PFE240419P000325002024-04-18 3:07PM EDT32.507.106.506.600.00-332162168.75%
PFE240419P000330002024-04-17 2:51PM EDT33.007.507.007.050.00-80181.25%
PFE240419P000340002024-04-17 3:49PM EDT34.008.508.008.100.00-5033200.00%
PFE240419P000350002024-04-16 12:17PM EDT35.009.159.009.100.00-1504218.75%
PFE240419P000360002024-03-22 11:28AM EDT36.008.5010.0010.100.00-20237.50%
PFE240419P000375002024-04-12 2:47PM EDT37.5011.6011.5011.600.00-250262.50%
PFE240419P000390002024-04-03 9:32AM EDT39.0011.3512.9013.100.00-30389.06%
PFE240419P000400002024-04-01 3:50PM EDT40.0012.3014.0014.100.00-20300.00%
PFE240419P000410002024-01-22 10:31AM EDT41.0013.310.000.000.00-200.00%
PFE240419P000425002024-01-05 11:36AM EDT42.5013.4515.3515.700.00-100.00%
PFE240419P000440002024-04-02 10:08AM EDT44.0016.4518.0018.100.00-20362.50%
PFE240419P000450002024-04-01 9:52AM EDT45.0017.3019.0019.050.00-91375.00%
PFE240419P000460002024-04-09 11:00AM EDT46.0018.9020.0020.050.00-120387.50%
PFE240419P000475002024-04-09 11:33AM EDT47.5020.5521.5022.300.00-10746.09%
PFE240419P000490002024-04-09 11:33AM EDT49.0022.0523.0023.050.00-30425.00%
PFE240419P000500002024-04-09 11:33AM EDT50.0023.0524.0024.050.00-20437.50%