Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.699,03 +1.107,04 (+1,80%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260618C00015000 | 2024-07-25 2:17PM EDT | 15.00 | 16.30 | 14.90 | 16.35 | 0.00 | - | 500 | 448 | 41.16% |
| PFE260618C00018000 | 2024-07-26 9:46AM EDT | 18.00 | 12.95 | 12.65 | 13.50 | +0.45 | +3.60% | 1 | 410 | 34.74% |
| PFE260618C00020000 | 2024-07-26 1:31PM EDT | 20.00 | 11.30 | 10.30 | 11.50 | +0.80 | +7.62% | 10 | 1,578 | 29.37% |
| PFE260618C00023000 | 2024-07-26 2:10PM EDT | 23.00 | 8.95 | 7.90 | 9.55 | +0.80 | +9.82% | 1 | 841 | 32.11% |
| PFE260618C00025000 | 2024-07-26 3:59PM EDT | 25.00 | 7.52 | 7.00 | 7.75 | +0.36 | +5.03% | 48 | 3,204 | 28.05% |
| PFE260618C00027000 | 2024-07-26 3:44PM EDT | 27.00 | 6.35 | 5.75 | 6.55 | +0.39 | +6.54% | 21 | 3,239 | 27.99% |
| PFE260618C00030000 | 2024-07-26 3:05PM EDT | 30.00 | 4.75 | 4.50 | 4.90 | +0.50 | +11.76% | 784 | 12,466 | 27.14% |
| PFE260618C00032000 | 2024-07-26 3:16PM EDT | 32.00 | 4.10 | 3.80 | 4.45 | +0.60 | +17.14% | 16 | 1,927 | 29.43% |
| PFE260618C00035000 | 2024-07-26 3:44PM EDT | 35.00 | 2.90 | 2.81 | 3.00 | +0.35 | +13.73% | 44 | 1,464 | 26.88% |
| PFE260618C00037000 | 2024-07-26 2:49PM EDT | 37.00 | 2.41 | 2.24 | 2.49 | +0.26 | +12.09% | 10 | 1,379 | 27.08% |
| PFE260618C00040000 | 2024-07-26 3:42PM EDT | 40.00 | 1.78 | 1.71 | 1.80 | +0.26 | +17.11% | 100 | 7,387 | 26.81% |
Opzioni di venditaper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE260618P00015000 | 2024-07-26 3:51PM EDT | 15.00 | 0.26 | 0.20 | 0.27 | -0.02 | -7.14% | 10 | 778 | 34.08% |
| PFE260618P00018000 | 2024-07-24 3:49PM EDT | 18.00 | 0.50 | 0.42 | 0.58 | -0.07 | -12.28% | 1 | 717 | 32.47% |
| PFE260618P00020000 | 2024-07-25 3:35PM EDT | 20.00 | 0.77 | 0.70 | 0.93 | 0.00 | - | 18 | 6,702 | 31.93% |
| PFE260618P00023000 | 2024-07-26 10:26AM EDT | 23.00 | 1.41 | 0.00 | 1.94 | -0.05 | -3.42% | 1 | 3,124 | 33.52% |
| PFE260618P00025000 | 2024-07-26 2:24PM EDT | 25.00 | 1.80 | 1.71 | 2.17 | -0.19 | -9.55% | 22 | 5,242 | 29.54% |
| PFE260618P00027000 | 2024-07-26 10:01AM EDT | 27.00 | 2.45 | 2.40 | 2.56 | -0.30 | -10.91% | 10 | 5,816 | 26.53% |
| PFE260618P00030000 | 2024-07-26 3:38PM EDT | 30.00 | 3.80 | 3.65 | 3.95 | -0.20 | -5.00% | 75 | 2,177 | 26.06% |
| PFE260618P00032000 | 2024-07-22 10:25AM EDT | 32.00 | 4.83 | 4.55 | 4.85 | -0.52 | -9.72% | 50 | 2,884 | 24.54% |
| PFE260618P00035000 | 2024-07-26 3:14PM EDT | 35.00 | 6.45 | 5.90 | 8.25 | -0.89 | -12.13% | 70 | 130 | 32.98% |
| PFE260618P00037000 | 2024-07-17 1:34PM EDT | 37.00 | 7.85 | 6.60 | 8.95 | -1.00 | -11.30% | 30 | 30 | 28.54% |
| PFE260618P00040000 | 2024-07-12 9:30AM EDT | 40.00 | 12.08 | 7.85 | 11.05 | 0.00 | - | 5 | 928 | 26.99% |
© 2024 Yahoo. Tutti i diritti riservati.