Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.238,35 -487,21 (-0,82%)
Pfizer Inc. (PFE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00017000 | 2024-04-24 9:47AM EDT | 17.00 | 9.10 | 8.30 | 8.90 | 0.00 | - | 77 | 84 | 203.13% |
| PFE240503C00020000 | 2024-04-26 1:14PM EDT | 20.00 | 5.48 | 4.85 | 5.75 | -0.15 | -2.66% | 1 | 65 | 159.18% |
| PFE240503C00022500 | 2024-04-26 2:29PM EDT | 22.50 | 3.05 | 2.66 | 3.30 | +0.05 | +1.67% | 3 | 47 | 63.28% |
| PFE240503C00023000 | 2024-04-26 3:30PM EDT | 23.00 | 2.58 | 2.30 | 2.63 | -0.62 | -19.38% | 8 | 20 | 51.56% |
| PFE240503C00023500 | 2024-04-26 3:45PM EDT | 23.50 | 2.01 | 1.94 | 2.11 | +0.08 | +4.15% | 14 | 57 | 51.95% |
| PFE240503C00024000 | 2024-04-26 3:53PM EDT | 24.00 | 1.58 | 1.32 | 1.67 | +0.13 | +8.97% | 238 | 170 | 57.03% |
| PFE240503C00024500 | 2024-04-26 3:52PM EDT | 24.50 | 1.18 | 1.10 | 1.16 | +0.11 | +10.28% | 105 | 454 | 43.95% |
| PFE240503C00025000 | 2024-04-26 3:59PM EDT | 25.00 | 0.79 | 0.76 | 0.84 | +0.03 | +3.95% | 837 | 1,779 | 44.53% |
| PFE240503C00025500 | 2024-04-26 3:59PM EDT | 25.50 | 0.52 | 0.50 | 0.53 | +0.01 | +1.96% | 3,044 | 2,012 | 41.21% |
| PFE240503C00026000 | 2024-04-26 3:59PM EDT | 26.00 | 0.32 | 0.30 | 0.31 | 0.00 | - | 3,387 | 4,370 | 39.45% |
| PFE240503C00026500 | 2024-04-26 3:59PM EDT | 26.50 | 0.19 | 0.17 | 0.19 | 0.00 | - | 1,631 | 4,581 | 40.63% |
| PFE240503C00027000 | 2024-04-26 3:59PM EDT | 27.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 2,532 | 11,310 | 40.23% |
| PFE240503C00027500 | 2024-04-26 3:47PM EDT | 27.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1,222 | 5,660 | 41.80% |
| PFE240503C00028000 | 2024-04-26 3:54PM EDT | 28.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,243 | 7,914 | 44.53% |
| PFE240503C00028500 | 2024-04-26 3:55PM EDT | 28.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 177 | 836 | 47.66% |
| PFE240503C00029000 | 2024-04-26 3:55PM EDT | 29.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 128 | 4,324 | 50.00% |
| PFE240503C00029500 | 2024-04-25 9:40AM EDT | 29.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 170 | 53.13% |
| PFE240503C00030000 | 2024-04-26 1:35PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 54 | 4,764 | 54.69% |
| PFE240503C00030500 | 2024-04-22 2:29PM EDT | 30.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 9 | 59.38% |
| PFE240503C00031000 | 2024-04-25 2:29PM EDT | 31.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 964 | 75.00% |
| PFE240503C00032000 | 2024-04-11 9:30AM EDT | 32.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 10 | 582 | 65.63% |
| PFE240503C00033000 | 2024-04-19 2:30PM EDT | 33.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 257 | 84.38% |
| PFE240503C00034000 | 2024-04-01 3:40PM EDT | 34.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 18 | 61 | 110.94% |
| PFE240503C00035000 | 2024-03-28 11:42AM EDT | 35.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 40 | 25 | 121.88% |
| PFE240503C00040000 | 2024-04-01 3:34PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 118.75% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00018000 | 2024-04-17 3:37PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 19 | 19 | 112.50% |
| PFE240503P00019000 | 2024-04-22 3:56PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 185 | 90.63% |
| PFE240503P00021000 | 2024-04-22 11:13AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 56.25% |
| PFE240503P00022000 | 2024-04-26 3:55PM EDT | 22.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 390 | 163 | 52.34% |
| PFE240503P00022500 | 2024-04-26 1:15PM EDT | 22.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 37 | 47 | 51.17% |
| PFE240503P00023000 | 2024-04-26 3:55PM EDT | 23.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 984 | 1,001 | 43.36% |
| PFE240503P00023500 | 2024-04-26 3:44PM EDT | 23.50 | 0.07 | 0.04 | 0.06 | 0.00 | - | 336 | 166 | 42.19% |
| PFE240503P00024000 | 2024-04-26 3:59PM EDT | 24.00 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 909 | 1,022 | 40.23% |
| PFE240503P00024500 | 2024-04-26 3:58PM EDT | 24.50 | 0.19 | 0.18 | 0.20 | -0.06 | -24.00% | 534 | 1,789 | 38.67% |
| PFE240503P00025000 | 2024-04-26 3:59PM EDT | 25.00 | 0.34 | 0.34 | 0.37 | -0.10 | -22.73% | 2,376 | 4,025 | 39.26% |
| PFE240503P00025500 | 2024-04-26 3:57PM EDT | 25.50 | 0.58 | 0.58 | 0.60 | -0.10 | -14.71% | 643 | 2,747 | 39.06% |
| PFE240503P00026000 | 2024-04-26 3:59PM EDT | 26.00 | 0.87 | 0.87 | 1.04 | -0.12 | -12.12% | 1,819 | 4,989 | 49.22% |
| PFE240503P00026500 | 2024-04-26 3:51PM EDT | 26.50 | 1.20 | 1.22 | 1.61 | -0.14 | -10.45% | 1,293 | 1,226 | 51.56% |
| PFE240503P00027000 | 2024-04-26 2:58PM EDT | 27.00 | 1.57 | 1.63 | 1.91 | -0.32 | -16.93% | 244 | 8,285 | 61.52% |
| PFE240503P00027500 | 2024-04-26 2:33PM EDT | 27.50 | 2.06 | 1.88 | 2.26 | -0.16 | -7.21% | 12 | 599 | 55.66% |
| PFE240503P00028000 | 2024-04-26 12:42PM EDT | 28.00 | 2.66 | 1.87 | 3.25 | +0.17 | +6.83% | 19 | 653 | 110.74% |
| PFE240503P00029000 | 2024-04-26 9:58AM EDT | 29.00 | 3.64 | 2.87 | 4.10 | +0.86 | +30.94% | 16 | 32 | 116.02% |
| PFE240503P00029500 | 2024-04-19 3:38PM EDT | 29.50 | 3.56 | 3.65 | 4.50 | 0.00 | - | 40 | 0 | 114.45% |
| PFE240503P00030000 | 2024-04-26 12:43PM EDT | 30.00 | 4.50 | 3.90 | 5.25 | -0.05 | -1.10% | 40 | 0 | 146.68% |
| PFE240503P00031000 | 2024-04-09 11:40AM EDT | 31.00 | 3.80 | 5.00 | 6.20 | 0.00 | - | 1 | 1 | 157.81% |
| PFE240503P00033000 | 2024-03-28 12:36PM EDT | 33.00 | 5.53 | 6.95 | 8.15 | 0.00 | - | 1 | 0 | 180.66% |
| PFE240503P00035000 | 2024-04-05 10:36AM EDT | 35.00 | 10.55 | 9.05 | 9.85 | 0.00 | - | 1 | 0 | 165.63% |
| PFE240503P00040000 | 2024-04-25 10:59AM EDT | 40.00 | 14.40 | 13.85 | 14.75 | 0.00 | - | 1 | 0 | 191.80% |
© 2024 Yahoo. Tutti i diritti riservati.