Italia markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
29,32+0,22 (+0,77%)
In data: 12:49PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240719C000150002024-07-12 12:18PM EDT15.0014.0012.5015.300.00-1433608.98%
PFE240719C000160002024-04-30 10:06AM EDT16.009.6512.0512.250.00-100.00%
PFE240719C000170002024-07-15 9:42AM EDT17.0012.0010.7014.350.00-36335.16%
PFE240719C000190002024-04-26 10:50AM EDT19.006.409.9510.150.00-220.00%
PFE240719C000200002024-07-11 1:21PM EDT20.008.809.159.450.00-391225.78%
PFE240719C000210002024-07-12 3:29PM EDT21.008.058.259.100.00-139258.98%
PFE240719C000220002024-07-12 9:44AM EDT22.006.957.157.450.00-150178.13%
PFE240719C000230002024-07-09 11:16AM EDT23.004.405.606.450.00-3028155.47%
PFE240719C000240002024-07-16 10:19AM EDT24.005.335.305.40+0.24+4.72%12398.44%
PFE240719C000245002024-07-10 3:30PM EDT24.503.784.854.900.00-12100.78%
PFE240719C000250002024-07-16 12:01PM EDT25.004.354.304.45+0.10+2.35%182,40591.41%
PFE240719C000255002024-07-15 9:31AM EDT25.503.703.853.900.00-16216382.03%
PFE240719C000260002024-07-16 11:12AM EDT26.003.343.353.40+0.06+1.83%316,60372.66%
PFE240719C000265002024-07-16 10:19AM EDT26.502.852.832.94+0.31+12.20%110366.02%
PFE240719C000270002024-07-16 11:21AM EDT27.002.452.342.45+0.30+13.95%8310,97858.59%
PFE240719C000275002024-07-16 11:31AM EDT27.501.851.831.95+0.16+9.47%5612,40857.62%
PFE240719C000280002024-07-16 12:24PM EDT28.001.481.371.43+0.26+21.31%80233,37643.56%
PFE240719C000285002024-07-16 12:26PM EDT28.500.980.900.94+0.32+48.48%3356,22133.20%
PFE240719C000290002024-07-16 12:31PM EDT29.000.500.490.53+0.13+33.33%3,31731,86328.32%
PFE240719C000295002024-07-16 12:33PM EDT29.500.220.200.23+0.07+46.67%8,98610,39725.20%
PFE240719C000300002024-07-16 12:32PM EDT30.000.070.060.08+0.02+50.00%4,70729,03524.81%
PFE240719C000305002024-07-16 12:33PM EDT30.500.030.020.03+0.01+100.00%3001,61226.56%
PFE240719C000310002024-07-16 12:19PM EDT31.000.020.010.02+0.01+100.00%12016,83232.03%
PFE240719C000315002024-07-16 9:53AM EDT31.500.020.000.03+0.01+100.00%11,20942.19%
PFE240719C000320002024-07-16 11:41AM EDT32.000.010.000.010.00-215,91140.63%
PFE240719C000325002024-07-12 10:14AM EDT32.500.030.000.010.00-4128846.88%
PFE240719C000330002024-07-15 11:54AM EDT33.000.010.000.010.00-105,10653.13%
PFE240719C000340002024-07-01 10:36AM EDT34.000.020.000.010.00-52,64059.38%
PFE240719C000350002024-07-16 10:19AM EDT35.000.010.000.010.00-310,69168.75%
PFE240719C000360002024-06-18 12:43PM EDT36.000.070.000.010.00-292878.13%
PFE240719C000370002024-06-07 12:54PM EDT37.000.050.000.010.00-411,03187.50%
PFE240719C000380002024-07-11 9:32AM EDT38.000.010.000.010.00-31,03493.75%
PFE240719C000390002024-06-28 9:30AM EDT39.000.010.000.010.00-1553103.13%
PFE240719C000400002024-07-09 2:23PM EDT40.000.010.000.010.00-5495112.50%
PFE240719C000410002024-04-02 2:06PM EDT41.000.020.000.210.00-100411182.03%
PFE240719C000420002024-06-14 3:53PM EDT42.000.020.000.010.00-39762125.00%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240719P000150002024-06-27 10:26AM EDT15.000.010.000.020.00-1001,873250.00%
PFE240719P000160002024-05-28 11:49AM EDT16.000.010.000.320.00-242831350.00%
PFE240719P000170002024-05-28 11:52AM EDT17.000.010.000.950.00-1,6802,945414.06%
PFE240719P000180002024-05-16 11:08AM EDT18.000.010.000.070.00-240861221.88%
PFE240719P000190002024-06-27 10:42AM EDT19.000.010.000.010.00-15,654156.25%
PFE240719P000200002024-07-16 10:20AM EDT20.000.010.000.01-0.01-50.00%15,757137.50%
PFE240719P000210002024-06-26 12:13PM EDT21.000.020.000.020.00-11,796134.38%
PFE240719P000220002024-07-15 2:48PM EDT22.000.010.000.010.00-32,167106.25%
PFE240719P000230002024-07-15 3:19PM EDT23.000.010.000.010.00-13,14693.75%
PFE240719P000235002024-07-10 9:49AM EDT23.500.010.000.010.00-4914584.38%
PFE240719P000240002024-07-12 11:59AM EDT24.000.010.000.010.00-111,05178.13%
PFE240719P000245002024-07-10 3:42PM EDT24.500.010.000.020.00-109878.13%
PFE240719P000250002024-07-15 2:48PM EDT25.000.020.000.020.00-1114,45168.75%
PFE240719P000255002024-07-15 12:22PM EDT25.500.010.000.020.00-4043362.50%
PFE240719P000260002024-07-16 10:32AM EDT26.000.020.000.020.00-429,55454.69%
PFE240719P000265002024-07-16 10:57AM EDT26.500.010.000.010.00-1183,48146.88%
PFE240719P000270002024-07-16 11:55AM EDT27.000.010.010.02-0.01-50.00%18232,40144.53%
PFE240719P000275002024-07-16 12:21PM EDT27.500.020.010.02-0.01-33.33%61813,81235.94%
PFE240719P000280002024-07-16 12:29PM EDT28.000.020.020.03-0.02-50.00%21329,92530.47%
PFE240719P000285002024-07-16 12:26PM EDT28.500.050.040.05-0.03-42.86%1,5003,28924.61%
PFE240719P000290002024-07-16 12:03PM EDT29.000.130.120.14-0.13-50.00%1,10411,03222.27%
PFE240719P000295002024-07-16 12:26PM EDT29.500.320.310.34-0.20-38.46%1,01415119.73%
PFE240719P000300002024-07-16 12:12PM EDT30.000.710.690.76-0.14-16.47%831,27825.20%
PFE240719P000305002024-07-15 3:35PM EDT30.501.321.121.190.00-1122.66%
PFE240719P000310002024-07-16 11:18AM EDT31.001.631.611.69-0.30-15.54%22929.69%
PFE240719P000315002024-07-15 3:59PM EDT31.502.452.112.200.00-2140.63%
PFE240719P000320002024-07-02 2:44PM EDT32.004.102.592.680.00-330035.94%
PFE240719P000325002024-07-09 9:43AM EDT32.504.803.103.200.00--053.91%
PFE240719P000330002024-07-08 9:32AM EDT33.005.003.603.700.00-4160.94%
PFE240719P000335002024-07-08 9:32AM EDT33.505.504.104.150.00--00.00%
PFE240719P000340002024-07-10 9:31AM EDT34.006.104.604.700.00-5072.66%
PFE240719P000350002024-07-10 9:31AM EDT35.007.105.605.700.00-5084.38%
PFE240719P000360002024-07-09 9:32AM EDT36.008.256.607.000.00-10129.30%
PFE240719P000370002024-01-29 10:59AM EDT37.009.559.6510.550.00-130395.90%
PFE240719P000390002024-03-05 1:38PM EDT39.0012.3511.6013.400.00-10467.38%
PFE240719P000400002024-07-10 3:59PM EDT40.0011.659.8510.700.00-12134.38%
PFE240719P000420002024-07-16 9:44AM EDT42.0012.6512.4013.30-0.47-3.58%21212.50%