Italia markets close in 1 hour 13 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
29,54-0,06 (-0,19%)
In data: 10:17AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240726C000150002024-07-18 9:42AM EDT15.0015.300.0016.650.00-2525821.88%
PFE240726C000170002024-07-10 1:09PM EDT17.0011.4011.3014.650.00-1010407.03%
PFE240726C000190002024-07-19 11:54AM EDT19.0010.7110.0011.500.00-11282.03%
PFE240726C000200002024-07-11 3:34PM EDT20.008.759.359.750.00-12146.88%
PFE240726C000210002024-06-18 9:52AM EDT21.006.508.4010.300.00-1148342.58%
PFE240726C000220002024-07-19 12:43PM EDT22.007.787.307.700.00-42190.63%
PFE240726C000230002024-07-02 9:52AM EDT23.005.206.156.600.00--1135.16%
PFE240726C000235002024-07-18 9:31AM EDT23.506.455.856.100.00-1111125.00%
PFE240726C000240002024-07-22 3:24PM EDT24.005.574.955.600.00-5051115.63%
PFE240726C000245002024-07-18 3:12PM EDT24.505.254.755.100.00-27106.25%
PFE240726C000250002024-07-15 3:13PM EDT25.004.303.854.600.00-275396.88%
PFE240726C000255002024-07-22 12:42PM EDT25.504.103.304.100.00-318187.50%
PFE240726C000260002024-07-19 2:07PM EDT26.003.983.353.600.00-1276178.13%
PFE240726C000265002024-07-19 2:45PM EDT26.503.372.953.100.00-11318068.75%
PFE240726C000270002024-07-23 9:52AM EDT27.002.602.522.71-0.16-5.80%496262.50%
PFE240726C000275002024-07-22 2:01PM EDT27.502.101.592.090.00-3116947.27%
PFE240726C000280002024-07-22 3:46PM EDT28.001.591.501.610.00-2003,50841.80%
PFE240726C000285002024-07-23 9:32AM EDT28.501.081.031.11-0.04-3.57%501,66431.45%
PFE240726C000290002024-07-23 9:58AM EDT29.000.630.590.63-0.07-10.00%234,38222.66%
PFE240726C000295002024-07-23 10:00AM EDT29.500.270.260.28-0.10-27.03%6474,13820.90%
PFE240726C000300002024-07-23 10:01AM EDT30.000.100.100.11-0.05-31.25%80210,49822.66%
PFE240726C000305002024-07-23 9:51AM EDT30.500.050.030.05-0.01-16.67%2486,51226.17%
PFE240726C000310002024-07-23 9:57AM EDT31.000.030.010.030.00-14311,10231.25%
PFE240726C000315002024-07-23 9:52AM EDT31.500.020.010.020.00-2902,75335.94%
PFE240726C000320002024-07-23 9:57AM EDT32.000.010.000.020.00-2432,43742.97%
PFE240726C000325002024-07-22 2:41PM EDT32.500.010.000.000.00-31879025.00%
PFE240726C000330002024-07-22 1:44PM EDT33.000.010.000.010.00-17384050.00%
PFE240726C000335002024-07-22 2:35PM EDT33.500.010.000.010.00-31963150.00%
PFE240726C000340002024-07-22 9:34AM EDT34.000.010.000.010.00-7513756.25%
PFE240726C000350002024-07-18 10:31AM EDT35.000.010.000.090.00-358990.63%
PFE240726C000360002024-07-18 1:10PM EDT36.000.010.000.120.00-122107.81%
PFE240726C000390002024-07-18 1:40PM EDT39.000.010.000.010.00-155100.00%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PFE240726P000180002024-06-17 11:13AM EDT18.000.050.000.120.00--1245.31%
PFE240726P000200002024-07-08 11:53AM EDT20.000.010.000.010.00-200203143.75%
PFE240726P000210002024-07-02 10:28AM EDT21.000.010.000.040.00-100580150.00%
PFE240726P000220002024-07-03 9:38AM EDT22.000.010.000.040.00-10216131.25%
PFE240726P000230002024-07-17 12:02PM EDT23.000.030.000.070.00-6766124.22%
PFE240726P000235002024-07-15 2:10PM EDT23.500.010.000.010.00-5318187.50%
PFE240726P000240002024-07-22 9:39AM EDT24.000.010.000.120.00-11,214117.19%
PFE240726P000245002024-07-17 9:55AM EDT24.500.010.000.120.00-358396107.03%
PFE240726P000250002024-07-19 1:29PM EDT25.000.010.000.130.00-1191,73799.22%
PFE240726P000255002024-07-22 1:26PM EDT25.500.010.000.000.00-2,1202,47925.00%
PFE240726P000260002024-07-23 9:43AM EDT26.000.010.000.010.00-112,59553.13%
PFE240726P000265002024-07-22 9:53AM EDT26.500.010.010.020.00-4601,08353.13%
PFE240726P000270002024-07-23 9:50AM EDT27.000.020.010.020.00-1223,36647.66%
PFE240726P000275002024-07-23 9:30AM EDT27.500.020.020.030.00-195442.97%
PFE240726P000280002024-07-23 9:58AM EDT28.000.040.030.05+0.01+25.00%188,14238.67%
PFE240726P000285002024-07-23 9:53AM EDT28.500.080.090.10-0.01-11.11%242,21436.13%
PFE240726P000290002024-07-23 9:58AM EDT29.000.240.220.25+0.01+4.35%1,66518,70938.67%
PFE240726P000295002024-07-23 9:54AM EDT29.500.530.490.54+0.02+3.92%822,78745.51%
PFE240726P000300002024-07-23 9:47AM EDT30.000.850.910.94-0.05-5.56%271,38854.10%
PFE240726P000305002024-07-23 9:55AM EDT30.501.391.371.47+0.05+3.73%260968.46%
PFE240726P000310002024-07-22 1:59PM EDT31.001.801.821.920.00-1230376.95%
PFE240726P000315002024-07-22 12:08PM EDT31.502.362.332.430.00-16089.84%
PFE240726P000320002024-07-22 3:03PM EDT32.002.782.822.900.00-52399.02%
PFE240726P000325002024-07-22 3:03PM EDT32.503.252.893.450.00-144586.72%
PFE240726P000330002024-07-22 11:01AM EDT33.003.713.803.950.00-11121.29%
PFE240726P000335002024-07-22 1:44PM EDT33.504.304.304.800.00-11150.20%
PFE240726P000340002024-07-22 1:44PM EDT34.004.824.805.750.00-10183.01%
PFE240726P000350002024-07-17 10:16AM EDT35.005.355.806.900.00-13210.16%
PFE240726P000360002024-07-18 9:32AM EDT36.006.356.807.200.00-11189.84%
PFE240726P000370002024-07-17 9:45AM EDT37.007.407.808.750.00--10237.89%
PFE240726P000380002024-07-23 9:44AM EDT38.008.808.808.90+0.70+8.64%412200.39%
PFE240726P000390002024-07-18 9:33AM EDT39.009.309.8010.500.00-2928254.88%