Italia markets open in 3 hours 38 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,36+0,62 (+2,24%)
Alla chiusura: 04:00PM EDT
28,37 +0,01 (+0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240628C000150002024-06-17 3:43PM EDT15.0012.0012.7013.950.00-1055504.69%
PFE240628C000180002024-06-21 1:19PM EDT18.009.689.6512.000.00-60151359.77%
PFE240628C000190002024-06-21 1:10PM EDT19.008.658.7011.150.00-600346.09%
PFE240628C000200002024-06-21 1:19PM EDT20.007.686.709.950.00-6047466.21%
PFE240628C000210002024-05-22 3:45PM EDT21.008.595.706.950.00-25250.00%
PFE240628C000230002024-06-14 1:48PM EDT23.004.584.707.050.00--10210.94%
PFE240628C000235002024-06-14 3:38PM EDT23.504.174.305.800.00--10142.58%
PFE240628C000240002024-06-05 12:26PM EDT24.005.464.255.400.00-138174.41%
PFE240628C000245002024-06-18 1:53PM EDT24.502.922.964.850.00--6283.59%
PFE240628C000250002024-06-24 11:36AM EDT25.003.042.904.20+0.33+12.18%3481106.25%
PFE240628C000255002024-06-24 1:13PM EDT25.502.552.213.40+0.31+13.84%2164140.23%
PFE240628C000260002024-06-24 3:59PM EDT26.002.432.222.46+0.64+35.75%3579967.19%
PFE240628C000265002024-06-24 3:50PM EDT26.501.921.701.98+0.66+52.38%10044859.57%
PFE240628C000270002024-06-24 3:55PM EDT27.001.401.321.49+0.55+64.71%29974849.22%
PFE240628C000275002024-06-24 3:59PM EDT27.500.990.781.00+0.48+94.12%3,1923,16638.09%
PFE240628C000280002024-06-24 3:57PM EDT28.000.590.540.57+0.33+126.92%4,4098,30130.66%
PFE240628C000285002024-06-24 3:59PM EDT28.500.280.260.29+0.18+180.00%7,5008,27229.88%
PFE240628C000290002024-06-24 3:59PM EDT29.000.100.090.12+0.05+100.00%6,5806,88329.30%
PFE240628C000295002024-06-24 3:59PM EDT29.500.040.030.04+0.02+100.00%1,1841,23228.91%
PFE240628C000300002024-06-24 3:48PM EDT30.000.010.010.020.00-9792,96632.42%
PFE240628C000305002024-06-24 10:41AM EDT30.500.010.000.01-0.09-90.00%21410635.16%
PFE240628C000310002024-06-24 3:48PM EDT31.000.010.000.01-0.01-50.00%31112,66842.19%
PFE240628C000315002024-06-24 9:33AM EDT31.500.010.000.010.00-3536448.44%
PFE240628C000320002024-06-24 2:30PM EDT32.000.010.000.01-0.01-50.00%361,77850.00%
PFE240628C000325002024-06-20 10:40AM EDT32.500.010.000.230.00-112294.53%
PFE240628C000330002024-06-21 3:39PM EDT33.000.010.000.010.00-2542259.38%
PFE240628C000335002024-06-20 9:45AM EDT33.500.010.000.010.00-23965.63%
PFE240628C000340002024-06-18 11:29AM EDT34.000.010.000.030.00-1235081.25%
PFE240628C000350002024-06-11 11:55AM EDT35.000.010.000.010.00-120281.25%
PFE240628C000360002024-06-06 12:12PM EDT36.000.020.000.010.00-458287.50%
PFE240628C000370002024-06-12 10:17AM EDT37.000.010.000.010.00-101396.88%
PFE240628C000380002024-06-03 1:53PM EDT38.000.020.000.010.00-1616106.25%
PFE240628C000390002024-06-05 11:43AM EDT39.000.010.000.010.00-6267112.50%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240628P000200002024-06-21 3:37PM EDT20.000.030.000.010.00-3640131.25%
PFE240628P000220002024-06-18 9:30AM EDT22.000.120.000.120.00--1139.06%
PFE240628P000230002024-06-21 2:40PM EDT23.000.010.000.010.00-1501,19081.25%
PFE240628P000235002024-06-24 9:57AM EDT23.500.010.000.210.00-50377122.66%
PFE240628P000240002024-06-24 9:55AM EDT24.000.010.000.010.00-101,35665.63%
PFE240628P000245002024-06-24 2:01PM EDT24.500.010.000.150.00-30497592.97%
PFE240628P000250002024-06-24 1:55PM EDT25.000.010.000.02-0.01-50.00%3451,53156.25%
PFE240628P000255002024-06-24 3:53PM EDT25.500.020.010.020.00-5261,01752.34%
PFE240628P000260002024-06-24 3:56PM EDT26.000.020.010.02-0.02-50.00%3002,94646.88%
PFE240628P000265002024-06-24 3:57PM EDT26.500.030.020.03-0.03-50.00%2,3179,50641.41%
PFE240628P000270002024-06-24 3:56PM EDT27.000.050.040.05-0.07-58.33%70120,23436.72%
PFE240628P000275002024-06-24 3:56PM EDT27.500.080.070.09-0.17-68.00%1,4504,30732.03%
PFE240628P000280002024-06-24 3:58PM EDT28.000.180.160.20-0.32-64.00%4,6615,03929.88%
PFE240628P000285002024-06-24 3:52PM EDT28.500.390.370.40-0.43-52.44%27631827.34%
PFE240628P000290002024-06-24 3:00PM EDT29.000.760.670.75-0.65-46.10%3512,09028.13%
PFE240628P000295002024-06-24 2:28PM EDT29.501.270.951.20-0.59-31.72%7514832.42%
PFE240628P000300002024-06-18 9:40AM EDT30.002.681.462.110.00-1154.88%
PFE240628P000305002024-06-21 11:35AM EDT30.502.821.902.380.00-92477.34%
PFE240628P000310002024-06-24 9:48AM EDT31.002.892.462.88+0.73+33.80%4050.78%
PFE240628P000315002024-06-20 9:33AM EDT31.504.002.833.200.00--066.41%
PFE240628P000320002024-06-24 10:06AM EDT32.004.252.934.65+0.05+1.19%2292.77%
PFE240628P000340002024-06-20 1:47PM EDT34.006.075.556.550.00-200200165.63%
PFE240628P000350002024-05-29 9:50AM EDT35.007.106.007.600.00--0140.63%
PFE240628P000400002024-06-20 12:37PM EDT40.0012.0810.9511.700.00-10169.53%